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

Concord Medical Services ADR (NY: CCM )

0.6300 -0.0700 (-10.00%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2017 3.580 3.700 3.510 3.700 53,704 +0.18(+4.97%)
Oct 30, 2017 3.460 3.610 3.460 3.525 11,129 +0.02(+0.71%)
Oct 27, 2017 3.480 3.500 3.443 3.500 112,229 -0.01(-0.28%)
Oct 26, 2017 3.600 3.600 3.500 3.510 27,700 -0.02(-0.57%)
Oct 25, 2017 3.550 3.550 3.490 3.530 3,212 -0.05(-1.40%)
Oct 24, 2017 3.730 3.800 3.550 3.580 9,148 -0.19(-5.04%)
Oct 23, 2017 3.790 3.880 3.700 3.770 9,284 +0.02(+0.53%)
Oct 20, 2017 3.720 3.750 3.670 3.750 35,915 +0.07(+1.90%)
Oct 19, 2017 3.590 3.740 3.590 3.680 20,656 +0.15(+4.25%)
Oct 18, 2017 3.650 3.650 3.515 3.530 5,347 -0.12(-3.29%)
Oct 17, 2017 3.550 3.767 3.550 3.650 27,174 +0.14(+3.99%)
Oct 16, 2017 3.460 3.600 3.460 3.510 19,783 +0.01(+0.29%)
Oct 13, 2017 3.470 3.550 3.462 3.500 37,490 +0.05(+1.45%)
Oct 12, 2017 3.480 3.550 3.450 3.450 32,233 +0.00(+0.00%)
Oct 11, 2017 3.450 3.680 3.450 3.450 43,296 +0.04(+1.17%)
Oct 10, 2017 3.520 3.590 3.410 3.410 82,507 -0.08(-2.29%)
Oct 09, 2017 3.510 3.510 3.488 3.490 18,737 -0.01(-0.29%)
Oct 06, 2017 3.590 3.700 3.500 3.500 28,721 -0.04(-1.13%)
Oct 05, 2017 3.680 3.680 3.540 3.540 1,853 -0.07(-1.94%)
Oct 04, 2017 3.630 3.670 3.600 3.610 25,846 +0.01(+0.28%)
Oct 03, 2017 3.670 3.670 3.560 3.600 33,134 -0.04(-1.10%)
Oct 02, 2017 3.800 3.870 3.620 3.640 35,790 +0.13(+3.70%)
Sep 29, 2017 3.600 3.630 3.510 3.510 6,354 -0.07(-1.96%)
Sep 28, 2017 3.620 3.620 3.500 3.580 10,958 -0.07(-1.92%)
Sep 27, 2017 3.850 3.870 3.650 3.650 21,954 -0.20(-5.19%)
Sep 26, 2017 3.950 3.950 3.849 3.850 1,734 -0.10(-2.53%)
Sep 25, 2017 3.970 4.000 3.940 3.950 17,367 -0.05(-1.25%)
Sep 22, 2017 3.990 4.000 3.900 4.000 16,881 +0.01(+0.25%)
Sep 21, 2017 3.850 4.000 3.510 3.990 44,775 -0.01(-0.25%)
Sep 20, 2017 3.950 4.020 3.910 4.000 16,077 +0.06(+1.52%)
Sep 19, 2017 4.000 4.020 3.937 3.940 18,301 -0.06(-1.50%)
Sep 18, 2017 3.980 4.000 3.950 4.000 17,980 +0.01(+0.25%)
Sep 15, 2017 3.980 4.000 3.910 3.990 16,016 -0.01(-0.25%)
Sep 14, 2017 4.000 4.020 3.960 4.000 21,516 +0.00(+0.00%)
Sep 13, 2017 3.960 4.020 3.950 4.000 18,076 +0.07(+1.78%)
Sep 12, 2017 3.860 3.938 3.860 3.930 4,245 -0.01(-0.33%)
Sep 11, 2017 4.000 4.000 3.940 3.943 5,869 -0.05(-1.18%)
Sep 08, 2017 3.920 3.990 3.860 3.990 10,184 +0.02(+0.50%)
Sep 07, 2017 4.000 4.010 3.840 3.970 26,041 +0.16(+4.20%)
Sep 06, 2017 4.010 3.810 3.810 26,933 -0.19(-4.75%)
Sep 05, 2017 4.000 4.070 4.000 4.000 1,367 +0.03(+0.76%)
Sep 01, 2017 4.020 4.232 3.960 3.970 7,289 -0.05(-1.24%)
Aug 31, 2017 4.120 4.200 4.020 4.020 13,675 -0.02(-0.50%)
Aug 30, 2017 3.975 4.050 3.970 4.040 5,832 +0.04(+1.00%)
Aug 29, 2017 4.000 4.010 3.910 4.000 6,725 +0.00(+0.00%)
Aug 28, 2017 3.940 4.028 3.850 4.000 24,023 -0.01(-0.25%)
Aug 25, 2017 4.010 4.070 4.000 4.010 21,718 -0.02(-0.50%)
Aug 24, 2017 4.012 4.040 4.012 4.030 841 +0.03(+0.75%)
Aug 23, 2017 3.990 4.025 3.950 4.000 10,010 +0.00(+0.00%)
Aug 22, 2017 4.030 4.030 4.000 4.000 6,287 +0.00(+0.00%)
Aug 21, 2017 4.050 4.070 4.000 4.000 4,601 -0.01(-0.25%)
Aug 18, 2017 4.290 4.290 4.007 4.010 5,082 +0.01(+0.25%)
Aug 17, 2017 4.060 4.060 3.890 4.000 6,646 +0.00(+0.00%)
Aug 16, 2017 4.020 4.020 4.000 4.000 923 -0.01(-0.25%)
Aug 15, 2017 3.990 4.120 3.990 4.010 2,433 -0.03(-0.74%)
Aug 14, 2017 4.085 4.130 4.010 4.040 2,340 +0.04(+1.00%)
Aug 11, 2017 4.050 4.050 3.970 4.000 7,103 +0.00(+0.00%)
Aug 10, 2017 3.961 4.030 3.920 4.000 18,625 -0.03(-0.74%)
Aug 09, 2017 3.880 4.030 3.880 4.030 4,680 +0.02(+0.50%)
Aug 08, 2017 4.000 4.190 3.680 4.010 122,761 +0.03(+0.75%)
Aug 07, 2017 4.000 4.000 3.965 3.980 23,406 -0.02(-0.50%)
Aug 04, 2017 4.000 4.000 3.980 4.000 22,410 +0.00(+0.00%)
Aug 03, 2017 4.000 4.000 3.980 4.000 21,700 +0.00(+0.00%)
Aug 02, 2017 3.950 4.000 3.950 4.000 27,802 +0.07(+1.78%)
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.