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

Concord Medical Services ADR (NY: CCM )

0.5667 -0.0633 (-10.05%)
Streaming Delayed Price Updated: 10:26 AM EDT, May 6, 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 (%)
Nov 30, 2018 3.750 3.750 3.720 3.720 500 +0.10(+2.76%)
Nov 29, 2018 3.700 3.710 3.620 3.620 10,564 -0.08(-2.16%)
Nov 28, 2018 3.810 3.810 3.700 3.700 2,310 -0.04(-1.07%)
Nov 27, 2018 3.700 3.740 3.700 3.740 1,800 +0.04(+1.08%)
Nov 26, 2018 3.840 3.840 3.700 3.700 2,052 -0.10(-2.63%)
Nov 23, 2018 3.700 3.800 3.700 3.800 600 +0.10(+2.70%)
Nov 21, 2018 3.700 3.700 3.700 0 -0.04(-1.07%)
Nov 20, 2018 3.700 3.740 3.700 3.740 886 +0.02(+0.54%)
Nov 19, 2018 3.700 3.720 3.700 3.720 470 +0.02(+0.54%)
Nov 16, 2018 3.710 3.710 3.700 3.700 11,100 +0.02(+0.54%)
Nov 15, 2018 3.700 3.710 3.680 3.680 8,468 -0.01(-0.40%)
Nov 14, 2018 3.690 3.780 3.680 3.695 4,550 -0.01(-0.14%)
Nov 13, 2018 3.700 3.700 3.700 3.700 1,273 +0.00(+0.00%)
Nov 12, 2018 3.649 3.770 3.649 3.700 2,450 -0.04(-1.07%)
Nov 09, 2018 3.610 3.740 3.390 3.740 4,100 +0.06(+1.63%)
Nov 07, 2018 3.680 3.680 3.680 0 -0.01(-0.27%)
Nov 06, 2018 3.610 3.700 3.610 3.690 2,100 -0.01(-0.27%)
Nov 05, 2018 3.630 3.780 3.630 3.700 2,712 +0.00(+0.00%)
Nov 02, 2018 3.630 3.700 3.630 3.700 1,700 +0.00(+0.00%)
Nov 01, 2018 3.700 3.700 3.650 3.700 3,803 -0.02(-0.54%)
Oct 31, 2018 3.690 3.721 3.478 3.720 7,463 +0.04(+1.09%)
Oct 30, 2018 3.700 3.760 3.680 3.680 6,234 -0.02(-0.54%)
Oct 29, 2018 3.680 3.700 3.670 3.700 1,572 +0.03(+0.82%)
Oct 26, 2018 3.650 3.670 3.650 3.670 2,100 +0.02(+0.55%)
Oct 25, 2018 3.434 3.650 3.434 3.650 1,975 +0.15(+4.29%)
Oct 24, 2018 3.470 3.520 3.470 3.500 8,366 +0.15(+4.48%)
Oct 23, 2018 3.350 3.422 3.330 3.350 6,758 +0.08(+2.45%)
Oct 22, 2018 2.850 3.270 2.850 3.270 4,767 +0.40(+13.94%)
Oct 19, 2018 2.720 2.890 2.720 2.870 2,900 +0.28(+10.81%)
Oct 18, 2018 3.220 3.220 2.540 2.590 24,629 -0.66(-20.31%)
Oct 17, 2018 3.250 3.250 3.250 3.250 202 +0.00(+0.00%)
Oct 16, 2018 3.250 3.250 3.250 3.250 21 +0.00(+0.00%)
Oct 15, 2018 3.240 3.250 3.020 3.250 1,101 -0.10(-2.99%)
Oct 12, 2018 3.330 3.350 3.330 3.350 600 +0.02(+0.60%)
Oct 11, 2018 3.460 3.460 3.330 3.330 1,417 -0.20(-5.60%)
Oct 10, 2018 3.528 3.528 18 +0.00(+0.00%)
Oct 09, 2018 3.528 3.528 43 +0.00(+0.00%)
Oct 08, 2018 3.528 3.528 10 -0.00(-0.07%)
Oct 05, 2018 3.510 3.530 3.510 3.530 2,100 +0.02(+0.57%)
Oct 04, 2018 3.440 3.530 3.370 3.510 8,680 +0.00(+0.00%)
Oct 03, 2018 3.510 3.520 3.510 3.510 732 -0.07(-2.02%)
Oct 02, 2018 3.510 3.582 3.510 3.582 947 -0.02(-0.49%)
Oct 01, 2018 3.588 3.600 3.510 3.600 8,776 +0.05(+1.41%)
Sep 28, 2018 3.380 3.550 3.380 3.550 7,700 +0.41(+13.13%)
Sep 26, 2018 3.138 3.138 3.138 0 +0.00(+0.00%)
Sep 25, 2018 3.138 3.138 3.138 3.138 1,037 +0.08(+2.55%)
Sep 24, 2018 3.060 3.060 3.060 3.060 1 +0.00(+0.00%)
Sep 21, 2018 3.080 3.080 3.060 3.060 500 -0.02(-0.65%)
Sep 20, 2018 3.460 3.460 3.080 3.080 391 -0.15(-4.76%)
Sep 19, 2018 3.234 3.234 3.234 3.234 357 -0.27(-7.58%)
Sep 18, 2018 3.499 3.499 41 +0.00(+0.00%)
Sep 17, 2018 3.499 3.499 3.499 3.499 561 +0.48(+16.05%)
Sep 14, 2018 3.005 3.025 3.000 3.015 9,800 +0.02(+0.50%)
Sep 13, 2018 3.360 3.370 3.000 3.000 16,020 +0.03(+1.01%)
Sep 12, 2018 3.000 3.000 2.800 2.970 12,621 -0.14(-4.50%)
Sep 11, 2018 3.000 3.110 3.000 3.110 6,791 +0.11(+3.67%)
Sep 10, 2018 3.000 3.010 3.000 3.000 4,117 +0.01(+0.33%)
Sep 07, 2018 3.040 3.090 2.960 2.990 4,300 -0.19(-5.97%)
Sep 06, 2018 3.020 3.200 2.990 3.180 6,017 +0.29(+10.03%)
Sep 05, 2018 3.410 3.480 2.890 2.890 3,859 -0.59(-16.95%)
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.