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

Concord Medical Services ADR (NY: CCM )

0.6017 -0.0283 (-4.49%)
Streaming Delayed Price Updated: 11:53 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 (%)
Jan 31, 2018 3.050 3.050 2.951 2.960 4,478 -0.19(-6.03%)
Jan 29, 2018 3.150 3.150 3.150 23 +0.13(+4.30%)
Jan 26, 2018 3.100 3.120 3.000 3.020 29,632 -0.01(-0.33%)
Jan 25, 2018 2.990 3.062 2.990 3.030 9,361 +0.07(+2.36%)
Jan 24, 2018 3.000 3.020 2.950 2.960 11,138 -0.06(-2.01%)
Jan 23, 2018 3.020 3.044 3.015 3.021 4,323 -0.02(-0.63%)
Jan 22, 2018 3.100 3.100 3.000 3.040 10,971 -0.07(-2.25%)
Jan 19, 2018 3.220 3.220 3.110 3.110 2,165 -0.09(-2.84%)
Jan 18, 2018 3.190 3.230 3.190 3.201 2,347 +0.00(+0.02%)
Jan 17, 2018 3.280 3.280 3.200 3.200 22,314 -0.05(-1.54%)
Jan 16, 2018 3.250 3.280 3.250 3.250 22,706 -0.01(-0.34%)
Jan 12, 2018 3.261 3.261 3.261 0 +0.01(+0.34%)
Jan 11, 2018 3.290 3.330 3.250 3.250 17,142 -0.01(-0.37%)
Jan 10, 2018 3.250 3.262 26,310 -0.07(-2.04%)
Jan 09, 2018 3.320 3.350 3.320 3.330 4,071 -0.02(-0.59%)
Jan 08, 2018 3.360 3.380 3.350 3.350 2,359 -0.03(-0.89%)
Jan 05, 2018 3.430 3.440 3.350 3.380 13,058 +0.05(+1.50%)
Jan 04, 2018 3.381 3.390 3.260 3.330 17,588 -0.07(-2.06%)
Jan 03, 2018 3.360 3.435 3.320 3.400 13,631 -0.04(-1.16%)
Jan 02, 2018 3.450 3.450 3.410 3.440 28,268 +0.11(+3.30%)
Dec 29, 2017 3.330 3.330 3.330 0 -0.12(-3.48%)
Dec 28, 2017 3.480 3.480 3.450 3.450 39,419 +0.05(+1.47%)
Dec 27, 2017 3.470 3.480 3.400 3.400 9,705 +0.09(+2.72%)
Dec 26, 2017 3.420 3.474 3.260 3.310 11,100 -0.17(-4.89%)
Dec 22, 2017 3.500 3.500 3.430 3.480 14,764 -0.01(-0.29%)
Dec 21, 2017 3.500 3.500 3.480 3.490 22,431 +0.05(+1.46%)
Dec 20, 2017 3.500 3.500 3.410 3.440 27,521 +0.05(+1.47%)
Dec 19, 2017 3.500 3.500 3.390 3.390 41,765 +0.02(+0.59%)
Dec 18, 2017 3.500 3.500 3.370 3.370 100,480 +0.12(+3.69%)
Dec 15, 2017 3.370 3.380 3.250 3.250 9,146 -0.15(-4.41%)
Dec 14, 2017 3.600 3.600 3.300 3.400 42,823 -0.23(-6.34%)
Dec 13, 2017 3.660 3.660 3.630 3.630 411 +0.02(+0.53%)
Dec 12, 2017 3.691 3.720 3.610 3.611 4,411 -0.05(-1.34%)
Dec 11, 2017 3.710 3.800 3.650 3.660 9,568 -0.13(-3.43%)
Dec 08, 2017 3.750 3.810 3.750 3.790 16,966 +0.07(+1.88%)
Dec 07, 2017 3.910 3.910 3.720 3.720 25,332 -0.11(-2.87%)
Dec 06, 2017 3.990 4.000 3.830 3.830 6,998 -0.14(-3.53%)
Dec 05, 2017 3.970 4.000 3.910 3.970 4,766 -0.03(-0.75%)
Dec 04, 2017 3.870 4.000 3.870 4.000 26,855 +0.10(+2.56%)
Dec 01, 2017 3.910 3.930 3.840 3.900 3,056 +0.00(+0.00%)
Nov 30, 2017 3.960 3.960 3.795 3.900 70,195 -0.06(-1.52%)
Nov 29, 2017 3.960 3.931 3.960 25,536 +0.03(+0.74%)
Nov 28, 2017 3.928 3.931 3.910 3.931 6,857 -0.02(-0.48%)
Nov 27, 2017 3.740 3.990 3.730 3.950 24,708 +0.21(+5.61%)
Nov 24, 2017 3.740 3.740 3.740 3.740 103 -0.14(-3.73%)
Nov 22, 2017 3.781 3.958 3.781 3.885 6,972 -0.02(-0.38%)
Nov 21, 2017 3.930 3.941 3.750 3.900 12,700 -0.02(-0.51%)
Nov 20, 2017 3.950 3.950 3.870 3.920 9,888 -0.01(-0.25%)
Nov 17, 2017 3.940 3.960 3.910 3.930 8,319 +0.02(+0.51%)
Nov 16, 2017 3.800 3.960 3.800 3.910 7,488 +0.04(+1.03%)
Nov 15, 2017 3.819 3.870 3.760 3.870 9,678 +0.07(+1.84%)
Nov 14, 2017 3.750 3.820 3.750 3.800 36,168 +0.00(+0.00%)
Nov 13, 2017 3.800 3.800 3.800 3.800 406 -0.06(-1.55%)
Nov 10, 2017 3.830 3.880 3.800 3.860 1,573 +0.08(+2.05%)
Nov 09, 2017 3.840 3.840 3.780 3.782 4,878 -0.02(-0.46%)
Nov 08, 2017 3.860 3.860 3.750 3.800 2,753 +0.14(+3.83%)
Nov 07, 2017 3.860 3.860 3.660 3.660 932 -0.19(-4.94%)
Nov 06, 2017 3.770 3.850 3.770 3.850 9,403 +0.05(+1.32%)
Nov 03, 2017 3.770 3.869 3.750 3.800 7,635 +0.00(+0.00%)
Nov 02, 2017 3.750 3.850 3.750 3.800 7,426 +0.02(+0.53%)
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.