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

Concord Medical Services ADR (NY: CCM )

0.6199 -0.0123 (-1.95%)
Streaming Delayed Price Updated: 12:45 PM EDT, May 8, 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, 2020 1.980 2.010 1.900 1.900 2,652 -0.16(-7.77%)
Nov 27, 2020 2.060 2.060 2.050 2.060 300 +0.03(+1.46%)
Nov 25, 2020 2.090 2.140 2.010 2.030 9,000 -0.15(-6.87%)
Nov 24, 2020 2.169 2.230 2.169 2.180 1,286 -0.07(-2.92%)
Nov 23, 2020 2.400 2.400 2.100 2.245 2,715 -0.03(-1.51%)
Nov 20, 2020 2.400 2.400 2.170 2.280 3,100 -0.01(-0.44%)
Nov 19, 2020 1.950 2.290 1.950 2.290 2,230 +0.04(+1.60%)
Nov 18, 2020 2.250 2.257 2.070 2.254 5,029 -0.06(-2.42%)
Nov 17, 2020 2.190 2.340 2.120 2.310 6,511 +0.00(+0.00%)
Nov 16, 2020 2.210 2.400 2.200 2.310 8,162 +0.00(+0.00%)
Nov 13, 2020 2.347 2.400 2.307 2.310 11,700 +0.00(+0.15%)
Nov 12, 2020 2.250 2.370 2.250 2.307 9,017 +0.06(+2.52%)
Nov 11, 2020 2.200 2.250 2.200 2.250 971 +0.15(+7.14%)
Nov 10, 2020 1.973 2.170 1.973 2.100 3,109 +0.09(+4.48%)
Nov 09, 2020 2.220 2.220 2.003 2.010 1,296 -0.10(-4.74%)
Nov 06, 2020 2.100 2.150 2.080 2.110 6,200 -0.01(-0.41%)
Nov 05, 2020 2.119 2.119 2.119 2.119 190 +0.00(+0.00%)
Nov 04, 2020 1.950 2.119 1.950 2.119 2,976 +0.07(+3.35%)
Nov 03, 2020 1.855 2.100 1.855 2.050 10,075 +0.16(+8.47%)
Nov 02, 2020 1.840 1.890 1.840 1.890 1,938 +0.04(+2.16%)
Oct 30, 2020 1.900 1.904 1.850 1.850 1,300 -0.09(-4.64%)
Oct 29, 2020 1.940 1.940 1.940 1.940 106 +0.07(+3.74%)
Oct 28, 2020 2.030 2.030 1.820 1.870 2,809 -0.14(-6.83%)
Oct 27, 2020 1.850 2.170 1.850 2.007 8,447 +0.17(+9.10%)
Oct 26, 2020 1.840 1.840 1.840 1.840 703 -0.03(-1.63%)
Oct 23, 2020 2.000 2.053 1.840 1.870 17,300 -0.26(-12.21%)
Oct 22, 2020 1.720 2.160 1.680 2.130 119,202 +0.40(+23.13%)
Oct 21, 2020 1.705 1.730 1.705 1.730 1,219 -0.02(-1.15%)
Oct 20, 2020 1.680 1.870 1.680 1.750 6,128 +0.05(+2.94%)
Oct 19, 2020 1.700 1.700 2 +0.00(+0.00%)
Oct 16, 2020 1.700 1.720 1.700 1.700 1,300 -0.01(-0.58%)
Oct 15, 2020 1.710 1.710 2 +0.00(+0.00%)
Oct 14, 2020 1.710 1.710 1.710 1.710 413 +0.00(+0.00%)
Oct 13, 2020 1.770 1.770 1.710 1.710 865 -0.03(-1.44%)
Oct 12, 2020 1.719 1.760 1.719 1.735 6,546 -0.01(-0.86%)
Oct 09, 2020 1.740 1.780 1.740 1.750 1,000 -0.07(-3.70%)
Oct 08, 2020 1.817 1.817 1.817 1.817 112 +0.00(+0.00%)
Oct 07, 2020 1.810 1.817 1.795 1.817 1,461 +0.01(+0.40%)
Oct 06, 2020 1.900 1.900 1.780 1.810 9,817 -0.23(-11.15%)
Oct 05, 2020 1.820 2.037 1.820 2.037 6,030 +0.23(+12.86%)
Oct 02, 2020 1.810 1.870 1.805 1.805 1,500 -0.07(-3.99%)
Oct 01, 2020 1.940 1.940 1.880 1.880 1,621 -0.10(-4.81%)
Sep 30, 2020 1.950 2.000 1.950 1.975 2,173 -0.01(-0.32%)
Sep 29, 2020 1.966 1.992 1.880 1.981 3,600 +0.01(+0.32%)
Sep 28, 2020 2.020 2.020 1.930 1.975 765 -0.07(-3.66%)
Sep 25, 2020 2.040 2.050 2.040 2.050 800 +0.05(+2.50%)
Sep 24, 2020 2.000 2.000 2.000 2.000 758 +0.01(+0.50%)
Sep 23, 2020 1.990 1.990 1.990 1.990 200 -0.07(-3.40%)
Sep 22, 2020 2.060 2.060 2.060 2.060 308 +0.00(+0.00%)
Sep 21, 2020 2.060 2.060 2.060 2.060 349 +0.02(+0.98%)
Sep 18, 2020 2.030 2.040 2.020 2.040 1,400 -0.02(-0.97%)
Sep 17, 2020 2.060 2.060 2.060 2.060 884 +0.00(+0.00%)
Sep 16, 2020 2.040 2.060 2.035 2.060 1,482 +0.00(+0.00%)
Sep 15, 2020 2.050 2.070 2.030 2.060 4,258 -0.06(-2.83%)
Sep 14, 2020 2.090 2.120 2.090 2.120 652 +0.10(+4.95%)
Sep 11, 2020 2.000 2.039 2.000 2.020 3,800 -0.01(-0.52%)
Sep 10, 2020 2.030 2.030 2.030 2.030 59 +0.00(+0.00%)
Sep 09, 2020 2.030 2.030 2.030 2.030 616 -0.01(-0.47%)
Sep 08, 2020 2.040 2.040 2.040 2.040 568 -0.06(-2.86%)
Sep 04, 2020 2.120 2.120 2.030 2.100 1,800 -0.01(-0.47%)
Sep 03, 2020 2.030 2.110 2.010 2.110 2,534 -0.06(-2.76%)
Sep 02, 2020 2.180 2.180 2.130 2.170 2,028 +0.03(+1.40%)
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.