Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Concord Medical Services ADR (NY: CCM )

0.7633 -0.0867 (-10.20%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 3.890 3.930 3.840 3.930 16,290 +0.03(+0.77%)
May 27, 2016 3.820 3.900 3.900 3.900 18,700 -0.05(-1.27%)
May 26, 2016 3.840 3.970 3.840 3.950 16,618 +0.03(+0.77%)
May 25, 2016 3.860 3.950 3.760 3.920 36,308 +0.05(+1.29%)
May 24, 2016 3.720 3.950 3.510 3.870 82,700 +0.00(+0.00%)
May 23, 2016 4.000 4.100 3.740 3.870 191,993 +0.19(+5.16%)
May 20, 2016 3.690 3.764 3.580 3.680 43,860 +0.09(+2.51%)
May 19, 2016 3.710 3.740 3.540 3.590 73,572 -0.20(-5.28%)
May 18, 2016 3.750 3.820 3.750 3.790 25,233 -0.03(-0.79%)
May 17, 2016 3.830 3.880 3.820 3.820 16,618 +0.00(+0.00%)
May 16, 2016 3.780 3.900 3.740 3.820 40,010 +0.05(+1.33%)
May 13, 2016 3.850 3.896 3.720 3.770 63,518 +0.02(+0.53%)
May 12, 2016 4.100 4.100 3.670 3.750 104,872 -0.45(-10.71%)
May 11, 2016 4.250 4.360 4.200 4.200 40,941 -0.05(-1.18%)
May 10, 2016 4.560 4.590 4.250 4.250 87,915 -0.35(-7.61%)
May 09, 2016 4.800 4.800 4.560 4.600 28,349 -0.22(-4.56%)
May 06, 2016 4.820 4.890 4.810 4.820 18,847 -0.01(-0.21%)
May 05, 2016 4.820 4.890 4.820 4.830 10,674 +0.01(+0.21%)
May 04, 2016 4.830 5.000 4.810 4.820 25,987 +0.01(+0.21%)
May 03, 2016 4.810 4.890 4.800 4.810 13,721 -0.04(-0.82%)
May 02, 2016 4.900 4.900 4.830 4.850 13,166 -0.04(-0.82%)
Apr 29, 2016 4.820 4.930 4.811 4.890 10,780 +0.09(+1.87%)
Apr 28, 2016 4.810 4.870 4.800 4.800 15,858 -0.07(-1.44%)
Apr 27, 2016 4.880 4.900 4.870 4.870 9,255 -0.01(-0.20%)
Apr 26, 2016 4.870 4.910 4.830 4.880 11,006 +0.06(+1.24%)
Apr 25, 2016 4.840 4.890 4.817 4.820 13,488 -0.06(-1.23%)
Apr 22, 2016 4.860 4.890 4.840 4.880 4,913 +0.05(+1.04%)
Apr 21, 2016 4.840 4.920 4.830 4.830 19,505 -0.12(-2.42%)
Apr 20, 2016 4.870 4.970 4.820 4.950 18,600 +0.12(+2.48%)
Apr 19, 2016 4.900 4.970 4.820 4.830 126,057 -0.12(-2.42%)
Apr 18, 2016 4.810 4.995 4.810 4.950 40,913 +0.10(+2.06%)
Apr 15, 2016 4.810 4.910 4.810 4.850 15,383 -0.07(-1.42%)
Apr 14, 2016 4.890 4.950 4.880 4.920 23,847 -0.03(-0.61%)
Apr 13, 2016 4.840 5.000 4.825 4.950 210,969 +0.08(+1.64%)
Apr 12, 2016 4.780 4.940 4.780 4.870 13,125 +0.06(+1.25%)
Apr 11, 2016 4.930 4.930 4.782 4.810 25,725 -0.15(-3.02%)
Apr 08, 2016 4.900 4.980 4.890 4.960 15,013 +0.08(+1.64%)
Apr 07, 2016 4.880 4.900 4.880 4.880 23,841 -0.02(-0.41%)
Apr 06, 2016 4.900 4.900 4.800 4.900 38,743 +0.00(+0.00%)
Apr 05, 2016 4.950 4.990 4.895 4.900 42,477 -0.02(-0.41%)
Apr 04, 2016 4.950 5.000 4.920 4.920 22,357 -0.07(-1.40%)
Apr 01, 2016 4.900 5.000 4.810 4.990 51,879 +0.07(+1.42%)
Mar 31, 2016 4.970 5.000 4.900 4.920 32,712 -0.05(-1.01%)
Mar 30, 2016 4.850 5.000 4.850 4.970 27,878 +0.13(+2.69%)
Mar 29, 2016 4.700 4.869 4.700 4.840 47,168 +0.00(+0.00%)
Mar 28, 2016 4.900 4.900 4.771 4.840 48,687 -0.01(-0.21%)
Mar 24, 2016 4.890 4.850 4.850 4.850 35,400 +0.00(+0.00%)
Mar 23, 2016 4.980 4.980 4.800 4.850 33,807 -0.10(-2.02%)
Mar 22, 2016 4.990 4.990 4.870 4.950 97,584 -0.07(-1.39%)
Mar 21, 2016 4.900 5.020 4.890 5.020 132,724 +0.18(+3.72%)
Mar 18, 2016 4.920 4.920 4.820 4.840 20,136 -0.06(-1.22%)
Mar 17, 2016 5.000 5.000 4.860 4.900 70,158 -0.09(-1.80%)
Mar 16, 2016 4.820 4.990 4.820 4.990 87,470 +0.22(+4.61%)
Mar 15, 2016 4.800 5.000 4.700 4.770 27,718 -0.07(-1.45%)
Mar 14, 2016 4.960 4.960 4.840 4.840 14,932 -0.09(-1.83%)
Mar 11, 2016 4.710 4.930 4.700 4.930 24,732 +0.24(+5.12%)
Mar 10, 2016 4.750 4.750 4.677 4.690 20,622 -0.06(-1.26%)
Mar 09, 2016 4.750 4.750 4.630 4.750 35,443 +0.00(+0.00%)
Mar 08, 2016 4.830 4.830 4.680 4.750 32,102 -0.05(-1.04%)
Mar 07, 2016 4.700 4.800 4.680 4.800 36,382 +0.20(+4.35%)
Mar 04, 2016 4.650 4.880 4.510 4.600 191,506 +0.00(+0.00%)
Mar 03, 2016 4.610 4.650 4.583 4.600 7,669 +0.05(+1.10%)
Mar 02, 2016 4.630 4.640 4.550 4.550 12,177 -0.06(-1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.