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

Concord Medical Services ADR (NY: CCM )

0.5902 +0.0863 (+17.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 1.100 1.320 1.100 1.247 4,718 +0.19(+17.66%)
Mar 30, 2023 1.090 1.130 1.060 1.060 2,002 -0.11(-9.40%)
Mar 29, 2023 1.290 1.290 1.120 1.170 955 -0.10(-7.87%)
Mar 28, 2023 1.350 1.350 1.270 1.270 522 -0.02(-1.55%)
Mar 27, 2023 1.240 1.380 1.240 1.290 3,150 -0.07(-5.15%)
Mar 24, 2023 1.300 1.450 1.200 1.360 13,751 +0.26(+23.64%)
Mar 23, 2023 1.150 1.150 1.100 1.100 469 -0.09(-7.56%)
Mar 22, 2023 1.190 1.190 1.190 1.190 310 -0.01(-0.83%)
Mar 21, 2023 1.200 1.200 1.200 1.200 363 -0.01(-0.50%)
Mar 20, 2023 1.200 1.206 1.200 1.206 754 -0.01(-1.15%)
Mar 17, 2023 1.210 1.220 1.210 1.220 553 +0.01(+0.83%)
Mar 16, 2023 1.210 1.210 1.210 1.210 237 +0.01(+0.83%)
Mar 15, 2023 1.170 1.200 1.170 1.200 400 -0.04(-3.23%)
Mar 14, 2023 1.120 1.245 1.120 1.240 1,922 +0.03(+2.48%)
Mar 13, 2023 1.160 1.210 1.160 1.210 1,618 -0.13(-9.81%)
Mar 10, 2023 1.120 1.350 1.120 1.342 1,138 +0.08(+6.48%)
Mar 09, 2023 1.420 1.420 1.245 1.260 2,025 -0.08(-5.97%)
Mar 08, 2023 1.330 1.390 1.270 1.340 3,220 -0.07(-4.96%)
Mar 07, 2023 1.460 1.460 1.410 1.410 510 -0.05(-3.42%)
Mar 06, 2023 1.460 1.460 1.460 1.460 403 +0.01(+0.70%)
Mar 03, 2023 1.490 1.490 1.400 1.450 1,496 +0.04(+2.98%)
Mar 02, 2023 1.390 1.408 1.390 1.408 809 +0.06(+4.30%)
Mar 01, 2023 1.200 1.420 1.200 1.350 3,270 -0.07(-4.93%)
Feb 28, 2023 1.700 1.700 1.360 1.420 10,542 -0.04(-2.74%)
Feb 27, 2023 1.220 1.540 1.170 1.460 25,825 +0.43(+41.75%)
Feb 24, 2023 1.030 1.030 1.030 1.030 314 -0.14(-11.97%)
Feb 23, 2023 1.240 1.240 1.170 1.170 657 -0.04(-3.31%)
Feb 22, 2023 1.280 1.300 1.210 1.210 3,558 +0.03(+2.54%)
Feb 21, 2023 1.180 1.180 1.180 1.180 380 -0.02(-1.67%)
Feb 16, 2023 1.200 0 -0.09(-6.98%)
Feb 15, 2023 1.220 1.290 1.220 1.290 677 -0.01(-0.77%)
Feb 14, 2023 1.363 1.366 1.300 1.300 4,352 -0.07(-5.11%)
Feb 10, 2023 1.370 356 -0.07(-4.86%)
Feb 09, 2023 1.380 1.440 1.370 1.440 401 +0.07(+5.11%)
Feb 08, 2023 1.390 1.390 1.370 1.370 444 -0.07(-4.86%)
Feb 07, 2023 1.440 1.440 1.440 1.440 369 +0.07(+5.11%)
Feb 06, 2023 1.390 1.390 1.370 1.370 693 -0.01(-0.72%)
Feb 03, 2023 1.450 1.500 1.380 1.380 2,006 +0.05(+3.76%)
Feb 02, 2023 1.330 1.376 1.330 1.330 602 +0.00(+0.00%)
Feb 01, 2023 1.330 1.330 1.330 1.330 365 -0.01(-0.75%)
Jan 31, 2023 1.320 1.380 1.320 1.340 1,149 -0.05(-3.60%)
Jan 30, 2023 1.390 1.390 1.390 1.390 1,051 +0.01(+0.72%)
Jan 27, 2023 1.380 1.460 1.380 1.380 1,659 -0.15(-9.79%)
Jan 26, 2023 1.470 1.540 1.400 1.530 4,084 +0.12(+8.49%)
Jan 25, 2023 1.410 1.410 1.410 1.410 408 -0.05(-3.42%)
Jan 24, 2023 1.380 1.470 1.370 1.460 1,982 -0.09(-5.81%)
Jan 23, 2023 1.460 1.568 1.460 1.550 675 +0.10(+6.90%)
Jan 20, 2023 1.510 1.510 1.370 1.450 3,321 -0.14(-8.81%)
Jan 19, 2023 1.680 1.680 1.590 1.590 2,333 +0.07(+4.26%)
Jan 18, 2023 1.500 1.553 1.490 1.525 4,639 +0.25(+20.08%)
Jan 17, 2023 1.330 1.400 1.220 1.270 1,410 -0.14(-9.93%)
Jan 13, 2023 1.330 1.410 1.330 1.410 526 -0.01(-0.70%)
Jan 12, 2023 1.430 1.550 1.420 1.420 455 -0.10(-6.58%)
Jan 11, 2023 1.520 1.520 1.520 1.520 311 +0.00(+0.00%)
Jan 10, 2023 1.500 1.520 1.500 1.520 341 -0.02(-1.30%)
Jan 09, 2023 1.610 1.610 1.510 1.540 2,697 -0.19(-10.98%)
Jan 06, 2023 1.690 1.810 1.670 1.730 3,519 +0.15(+9.49%)
Jan 05, 2023 1.740 1.740 1.500 1.580 4,186 -0.06(-3.66%)
Jan 04, 2023 1.500 1.640 1.470 1.640 5,232 -0.18(-9.89%)
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.