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

Concord Medical Services ADR (NY: CCM )

0.6951 -0.0682 (-8.93%)
Streaming Delayed Price Updated: 12:07 PM EDT, May 2, 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, 2023 1.600 1.600 1.419 1.419 2,745 -0.07(-4.75%)
Jul 28, 2023 1.490 1.490 1.400 1.490 1,301 +0.08(+5.67%)
Jul 27, 2023 1.360 1.510 1.360 1.410 6,115 +0.04(+2.92%)
Jul 26, 2023 1.360 1.370 1.360 1.370 232 +0.00(+0.00%)
Jul 25, 2023 1.400 1.460 1.370 1.370 1,486 +0.00(+0.00%)
Jul 24, 2023 1.360 1.370 1.360 1.370 252 -0.03(-2.49%)
Jul 21, 2023 1.360 1.420 1.360 1.405 614 +0.03(+2.55%)
Jul 20, 2023 1.340 1.370 1.340 1.370 452 -0.02(-1.25%)
Jul 19, 2023 1.320 1.387 1.320 1.387 855 -0.00(-0.19%)
Jul 18, 2023 1.330 1.390 1.250 1.390 970 +0.03(+2.21%)
Jul 17, 2023 1.360 1.422 1.350 1.360 1,536 -0.04(-2.86%)
Jul 14, 2023 1.490 1.490 1.390 1.400 467 +0.02(+1.45%)
Jul 13, 2023 1.380 1.380 1.380 1.380 410 -0.02(-1.43%)
Jul 12, 2023 1.480 1.480 1.400 1.400 885 +0.03(+2.19%)
Jul 11, 2023 1.460 1.460 1.370 1.370 469 -0.03(-2.14%)
Jul 10, 2023 1.340 1.400 1.250 1.400 1,026 +0.05(+3.70%)
Jul 07, 2023 1.330 1.350 1.300 1.350 2,671 -0.02(-1.46%)
Jul 06, 2023 1.370 1.370 1.370 1.370 228 +0.00(+0.00%)
Jul 03, 2023 1.370 211 -0.01(-0.72%)
Jun 30, 2023 1.380 1.380 1.380 1.380 202 -0.01(-0.72%)
Jun 29, 2023 1.390 1.390 1.390 1.390 276 -0.05(-3.14%)
Jun 28, 2023 1.480 1.530 1.435 1.435 1,528 +0.02(+1.06%)
Jun 27, 2023 1.500 1.500 1.420 1.420 438 +0.01(+0.71%)
Jun 26, 2023 1.320 1.556 1.230 1.410 17,559 +0.05(+3.68%)
Jun 23, 2023 1.320 1.360 1.320 1.360 773 +0.00(+0.00%)
Jun 22, 2023 1.330 1.360 1.330 1.360 642 +0.00(+0.00%)
Jun 21, 2023 1.360 1.360 1.360 1.360 203 +0.00(+0.00%)
Jun 20, 2023 1.370 1.370 1.360 1.360 496 -0.01(-0.73%)
Jun 16, 2023 1.370 1.370 1.370 1.370 128 +0.01(+0.74%)
Jun 15, 2023 1.360 1.380 1.320 1.360 4,753 -0.03(-2.16%)
Jun 14, 2023 1.360 1.390 1.350 1.390 1,818 +0.08(+6.11%)
Jun 13, 2023 1.380 1.380 1.310 1.310 3,290 -0.13(-9.03%)
Jun 12, 2023 1.570 1.570 1.440 1.440 1,253 +0.05(+3.60%)
Jun 09, 2023 1.420 1.420 1.390 1.390 951 -0.02(-1.42%)
Jun 08, 2023 1.490 1.490 1.410 1.410 376 +0.02(+1.44%)
Jun 07, 2023 1.520 1.530 1.390 1.390 1,695 -0.02(-1.42%)
Jun 06, 2023 1.240 1.415 1.240 1.410 1,035 +0.08(+6.02%)
Jun 05, 2023 1.310 1.360 1.280 1.330 4,004 -0.03(-2.21%)
Jun 02, 2023 1.360 1.373 1.360 1.360 480 +0.00(+0.00%)
Jun 01, 2023 1.360 1.360 1.360 1.360 518 +0.00(+0.00%)
May 30, 2023 1.360 0 +0.00(+0.00%)
May 26, 2023 1.360 1.360 1.360 1.360 430 +0.00(+0.00%)
May 25, 2023 1.360 1.360 1.360 1.360 318 -0.02(-1.45%)
May 24, 2023 1.380 1.380 1.380 1.380 403 +0.01(+0.73%)
May 23, 2023 1.370 1.370 1.370 1.370 356 +0.00(+0.00%)
May 22, 2023 1.370 1.370 1.360 1.370 1,311 -0.01(-0.72%)
May 19, 2023 1.380 1.380 1.380 1.380 203 +0.02(+1.47%)
May 18, 2023 1.370 1.384 1.360 1.360 607 +0.01(+0.74%)
May 17, 2023 1.360 1.400 1.350 1.350 1,501 -0.05(-3.57%)
May 16, 2023 1.370 1.400 1.360 1.400 2,241 +0.04(+2.94%)
May 15, 2023 1.330 1.360 1.330 1.360 485 +0.00(+0.00%)
May 12, 2023 1.360 1.360 1.360 1.360 662 +0.00(+0.00%)
May 11, 2023 1.370 1.370 1.360 1.360 641 -0.01(-0.73%)
May 10, 2023 1.400 1.400 1.330 1.370 3,844 -0.03(-2.14%)
May 09, 2023 1.200 1.400 1.200 1.400 3,385 +0.07(+5.26%)
May 08, 2023 1.340 1.336 1.330 1.330 335 -0.06(-4.32%)
May 05, 2023 1.370 1.390 1.370 1.390 1,627 +0.00(+0.00%)
May 04, 2023 1.270 1.390 1.270 1.390 2,672 +0.00(+0.00%)
May 03, 2023 1.400 1.400 1.390 1.390 756 -0.01(-0.71%)
May 02, 2023 1.400 1.400 1.400 1.400 409 +0.01(+0.72%)
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.