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

Concord Medical Services ADR (NY: CCM )

0.5411 -0.0189 (-3.38%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 28, 2014 5.817 5.826 5.670 5.694 64,945 -0.12(-2.11%)
Nov 26, 2014 5.948 5.817 5.817 5.817 12,082 -0.08(-1.39%)
Nov 25, 2014 5.858 5.989 5.858 5.899 24,452 +0.11(+1.84%)
Nov 24, 2014 5.744 5.973 5.744 5.793 13,058 +0.01(+0.14%)
Nov 21, 2014 5.670 5.867 5.670 5.785 45,519 +0.12(+2.17%)
Nov 20, 2014 5.826 5.940 5.653 5.662 38,469 -0.16(-2.81%)
Nov 19, 2014 5.653 5.875 5.653 5.826 38,807 +0.12(+2.16%)
Nov 18, 2014 6.391 6.391 5.703 5.703 72,891 +0.02(+0.29%)
Nov 17, 2014 5.826 5.948 5.686 5.686 37,976 -0.17(-2.94%)
Nov 14, 2014 5.899 5.899 5.826 5.858 46,495 -0.03(-0.56%)
Nov 13, 2014 5.940 5.981 5.858 5.891 37,999 +0.00(+0.00%)
Nov 12, 2014 5.916 5.965 5.858 5.891 23,415 +0.03(+0.56%)
Nov 11, 2014 5.875 5.965 5.858 5.858 29,747 -0.05(-0.83%)
Nov 10, 2014 5.899 5.957 5.862 5.907 25,408 +0.01(+0.14%)
Nov 07, 2014 5.948 5.948 5.867 5.899 12,724 +0.06(+0.98%)
Nov 06, 2014 6.006 6.022 5.842 5.842 129,871 -0.02(-0.28%)
Nov 05, 2014 5.899 5.948 5.858 5.858 16,721 +0.03(+0.56%)
Nov 04, 2014 6.031 6.048 5.826 5.826 10,951 -0.20(-3.27%)
Nov 03, 2014 6.006 6.063 5.957 6.022 40,289 -0.04(-0.68%)
Oct 31, 2014 6.096 6.137 6.063 6.063 16,485 +0.10(+1.65%)
Oct 30, 2014 6.080 6.186 5.965 5.965 42,914 -0.10(-1.62%)
Oct 29, 2014 6.129 6.129 6.014 6.063 18,093 +0.02(+0.27%)
Oct 28, 2014 6.088 6.129 5.965 6.047 23,949 -0.06(-0.94%)
Oct 27, 2014 6.080 6.055 6.055 6.104 25,306 +0.05(+0.81%)
Oct 24, 2014 6.063 6.178 5.981 6.055 11,454 +0.05(+0.82%)
Oct 23, 2014 6.301 6.301 6.006 6.006 36,434 -0.28(-4.43%)
Oct 22, 2014 6.011 6.284 6.011 6.284 23,524 +0.19(+3.09%)
Oct 21, 2014 6.325 6.325 6.014 6.096 28,770 -0.23(-3.63%)
Oct 20, 2014 6.080 6.325 6.080 6.325 68,968 +0.25(+4.04%)
Oct 17, 2014 5.858 6.096 5.850 6.080 59,376 +0.28(+4.80%)
Oct 16, 2014 5.850 5.850 5.727 5.801 21,850 -0.06(-0.98%)
Oct 15, 2014 5.703 5.875 5.604 5.858 34,049 +0.03(+0.56%)
Oct 14, 2014 5.711 5.891 5.604 5.826 107,500 +0.20(+3.64%)
Oct 13, 2014 5.621 5.703 5.596 5.621 53,924 -0.10(-1.72%)
Oct 10, 2014 5.998 6.047 5.572 5.719 122,197 -0.27(-4.51%)
Oct 09, 2014 6.104 6.104 5.948 5.989 43,332 +0.01(+0.14%)
Oct 08, 2014 5.932 5.981 5.899 5.981 95,038 +0.02(+0.41%)
Oct 07, 2014 5.948 6.006 5.858 5.957 116,090 -0.07(-1.09%)
Oct 06, 2014 6.170 6.325 5.998 6.022 44,200 -0.15(-2.39%)
Oct 03, 2014 5.981 6.366 5.916 6.170 65,004 +0.24(+4.01%)
Oct 02, 2014 5.916 5.998 5.899 5.932 44,047 +0.03(+0.56%)
Oct 01, 2014 5.899 5.973 5.899 5.899 64,812 +0.00(+0.00%)
Sep 30, 2014 5.981 6.014 5.899 5.899 120,717 +0.00(+0.00%)
Sep 29, 2014 5.948 6.112 5.899 5.899 91,501 -0.13(-2.17%)
Sep 26, 2014 6.022 6.096 6.022 6.030 22,110 +0.00(+0.00%)
Sep 25, 2014 5.981 6.071 5.981 6.030 69,067 +0.05(+0.82%)
Sep 24, 2014 5.899 6.030 5.899 5.981 83,763 +0.10(+1.67%)
Sep 23, 2014 5.858 5.998 5.817 5.883 216,618 +0.07(+1.27%)
Sep 22, 2014 6.080 6.080 5.752 5.809 426,552 -0.42(-6.71%)
Sep 19, 2014 6.342 6.342 5.727 6.227 150,958 -0.08(-1.30%)
Sep 18, 2014 6.301 6.317 6.211 6.309 32,970 +0.03(+0.52%)
Sep 17, 2014 6.211 6.374 6.211 6.276 28,416 +0.07(+1.06%)
Sep 16, 2014 5.809 6.391 5.785 6.211 287,366 +0.27(+4.55%)
Sep 15, 2014 6.563 6.522 5.883 5.940 171,613 -0.58(-8.92%)
Sep 12, 2014 6.555 6.579 6.473 6.522 49,252 +0.09(+1.40%)
Sep 11, 2014 6.694 6.694 6.383 6.432 167,867 -0.07(-1.13%)
Sep 10, 2014 6.669 6.604 6.506 6.506 77,546 -0.10(-1.49%)
Sep 09, 2014 6.760 6.760 6.604 6.604 20,648 -0.16(-2.30%)
Sep 08, 2014 6.735 6.760 6.493 6.760 29,704 +0.06(+0.86%)
Sep 05, 2014 6.628 6.702 6.628 6.702 26,222 +0.15(+2.25%)
Sep 04, 2014 6.645 6.743 6.456 6.555 181,217 -0.07(-1.11%)
Sep 03, 2014 6.659 6.702 6.555 6.628 118,236 -0.02(-0.25%)
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.