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

Concord Medical Services ADR (NY: CCM )

0.5411 -0.0189 (-3.38%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2018 3.880 3.880 3.880 3.880 57 +0.00(+0.00%)
Jul 30, 2018 3.520 3.940 3.520 3.880 14,627 -0.02(-0.51%)
Jul 27, 2018 4.000 4.000 3.900 3.900 300 -0.15(-3.70%)
Jul 20, 2018 4.050 4.050 4.050 60 +0.03(+0.75%)
Jul 18, 2018 4.020 4.020 4.020 0 +0.25(+6.63%)
Jul 16, 2018 3.770 3.770 3.770 80 -0.34(-8.37%)
Jul 13, 2018 4.114 4.114 4.114 4.114 100 +0.08(+2.00%)
Jul 11, 2018 4.034 4.034 4.034 0 -0.04(-1.00%)
Jul 10, 2018 4.074 4.074 4.074 4.074 239 +0.01(+0.35%)
Jul 09, 2018 4.150 4.150 4.060 4.060 4,057 -0.14(-3.33%)
Jul 06, 2018 4.175 4.200 4.174 4.200 708 +0.00(+0.00%)
Jul 02, 2018 4.200 4.200 4.200 10 +0.05(+1.20%)
Jun 29, 2018 4.090 4.180 4.090 4.150 24,433 +0.04(+0.97%)
Jun 28, 2018 4.060 4.110 4.060 4.110 262 +0.05(+1.23%)
Jun 27, 2018 4.090 4.100 4.060 4.060 40,928 -0.04(-0.97%)
Jun 26, 2018 4.102 4.102 4.100 4.100 9,598 -0.05(-1.20%)
Jun 20, 2018 4.150 4.150 4.150 50 +0.02(+0.48%)
Jun 19, 2018 4.100 4.130 4.100 4.130 6,910 -0.02(-0.48%)
Jun 18, 2018 4.130 4.150 4.130 4.150 425 +0.00(+0.00%)
Jun 15, 2018 4.150 4.100 4.150 11,121 +0.05(+1.22%)
Jun 14, 2018 4.110 4.110 4.100 4.100 5,834 -0.01(-0.24%)
Jun 13, 2018 4.121 4.136 4.110 4.110 31,303 -0.04(-0.96%)
Jun 12, 2018 4.130 4.150 4.130 4.150 1,979 +0.01(+0.29%)
Jun 11, 2018 4.100 4.138 4.100 4.138 703 +0.04(+0.93%)
Jun 08, 2018 4.100 4.135 4.100 4.100 5,137 -0.04(-0.97%)
Jun 07, 2018 4.130 4.140 4.106 4.140 5,896 +0.04(+0.98%)
Jun 06, 2018 4.136 4.100 4.100 1,150 -0.02(-0.48%)
Jun 05, 2018 4.120 4.120 4.120 4.120 122 -0.01(-0.25%)
Jun 04, 2018 4.100 4.150 4.100 4.130 1,880 -0.01(-0.24%)
Jun 01, 2018 4.020 4.150 4.020 4.140 1,470 +0.00(+0.00%)
May 31, 2018 4.100 4.140 4.100 4.140 2,410 +0.04(+0.98%)
May 30, 2018 4.100 4.149 4.100 4.100 2,863 +0.11(+2.76%)
May 29, 2018 4.090 4.100 3.990 3.990 6,258 -0.06(-1.48%)
May 25, 2018 4.050 4.050 4.050 0 +0.17(+4.30%)
May 23, 2018 3.883 3.883 3.883 1 -0.15(-3.63%)
May 21, 2018 4.029 4.029 4.029 85 -0.02(-0.54%)
May 18, 2018 4.010 4.060 3.970 4.051 12,407 +0.06(+1.53%)
May 17, 2018 3.990 3.990 3.990 3.990 249 -0.03(-0.75%)
May 16, 2018 4.030 4.030 4.020 4.020 296 -0.02(-0.60%)
May 15, 2018 4.050 4.060 4.040 4.044 2,953 -0.01(-0.15%)
May 14, 2018 4.020 4.050 3.881 4.050 15,786 +0.04(+1.10%)
May 11, 2018 4.010 4.019 4.006 4.006 932 -0.00(-0.10%)
May 09, 2018 4.010 4.010 4.010 35 -0.04(-0.99%)
May 08, 2018 4.000 4.050 4.000 4.050 1,156 +0.05(+1.37%)
May 07, 2018 4.050 4.070 3.995 3.995 8,956 -0.05(-1.36%)
May 04, 2018 4.050 4.050 4.050 4.050 192 +0.04(+1.01%)
May 03, 2018 4.049 4.050 3.940 4.010 2,827 -0.09(-2.21%)
May 02, 2018 4.200 4.200 4.050 4.100 17,410 +0.05(+1.23%)
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.