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

Concord Medical Services ADR (NY: CCM )

0.5701 -0.0098 (-1.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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, 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%)
Jan 03, 2023 1.930 1.990 1.820 1.820 10,983 +0.18(+10.98%)
Dec 30, 2022 1.580 1.660 1.580 1.640 4,041 +0.30(+22.39%)
Dec 29, 2022 1.350 1.430 1.340 1.340 3,797 -0.01(-0.74%)
Dec 28, 2022 1.528 1.528 1.350 1.350 2,107 -0.28(-17.18%)
Dec 27, 2022 1.750 1.750 1.620 1.630 1,768 -0.03(-1.81%)
Dec 23, 2022 1.600 1.700 1.600 1.660 3,607 +0.30(+22.06%)
Dec 22, 2022 1.380 1.380 1.360 1.360 308 -0.11(-7.48%)
Dec 21, 2022 1.428 1.510 1.380 1.470 2,855 -0.05(-3.44%)
Dec 20, 2022 1.620 1.620 1.522 1.522 1,683 +0.04(+2.86%)
Dec 19, 2022 1.480 1.490 1.480 1.480 316 +0.14(+10.45%)
Dec 16, 2022 1.390 1.390 1.340 1.340 347 -0.12(-8.22%)
Dec 15, 2022 1.730 1.730 1.456 1.460 2,028 -0.04(-2.67%)
Dec 13, 2022 1.500 2 +0.02(+1.35%)
Dec 12, 2022 1.470 1.590 1.470 1.480 2,502 -0.12(-7.77%)
Dec 08, 2022 1.605 115 -0.03(-1.55%)
Dec 05, 2022 1.630 5 +0.11(+7.24%)
Dec 02, 2022 1.430 1.520 1.400 1.520 1,426 +0.01(+0.66%)
Nov 30, 2022 1.510 8 -0.09(-5.63%)
Nov 29, 2022 1.600 1.600 1.600 1.600 167 +0.04(+2.56%)
Nov 23, 2022 1.560 76 -0.02(-1.39%)
Nov 21, 2022 1.582 12 +0.07(+4.77%)
Nov 18, 2022 1.350 1.510 1.220 1.510 3,302 -0.05(-3.21%)
Nov 17, 2022 1.580 1.610 1.560 1.560 2,049 -0.04(-2.50%)
Nov 14, 2022 1.600 304 -0.02(-1.23%)
Nov 11, 2022 1.620 1.620 1.620 1.620 909 -0.05(-2.99%)
Nov 10, 2022 1.450 1.670 1.450 1.670 675 -0.08(-4.57%)
Nov 09, 2022 1.750 1.750 1.750 1.750 162 +0.13(+8.02%)
Nov 08, 2022 1.620 1.724 1.620 1.620 2,251 -0.01(-0.61%)
Nov 07, 2022 1.640 1.650 1.630 1.630 1,816 +0.13(+8.67%)
Nov 04, 2022 1.790 1.860 1.500 1.500 8,385 -0.25(-14.29%)
Nov 03, 2022 1.560 1.750 1.540 1.750 2,265 +0.24(+16.18%)
Nov 02, 2022 1.450 1.506 1.380 1.506 3,051 +0.07(+4.97%)
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.