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

Concord Medical Services ADR (NY: CCM )

0.5410 -0.0001 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Dec 31, 2015 4.970 4.840 4.840 4.840 45,600 -0.14(-2.81%)
Dec 30, 2015 4.810 5.180 4.810 4.980 149,578 +0.17(+3.53%)
Dec 29, 2015 4.940 4.967 4.810 4.810 80,336 -0.13(-2.63%)
Dec 28, 2015 4.800 4.962 4.800 4.940 73,854 +0.12(+2.49%)
Dec 24, 2015 5.000 4.820 4.820 4.820 57,800 -0.08(-1.63%)
Dec 23, 2015 4.740 4.980 4.700 4.900 92,988 +0.41(+9.13%)
Dec 22, 2015 4.506 4.506 4.408 4.490 106,380 +0.00(+0.00%)
Dec 21, 2015 4.588 4.613 4.441 4.490 295,824 -0.10(-2.14%)
Dec 18, 2015 4.457 4.703 4.414 4.588 259,897 +0.15(+3.32%)
Dec 17, 2015 4.351 4.728 4.326 4.441 216,705 +0.18(+4.23%)
Dec 16, 2015 3.957 4.408 3.957 4.261 121,757 +0.29(+7.22%)
Dec 15, 2015 4.039 4.089 3.941 3.974 68,829 -0.12(-3.00%)
Dec 14, 2015 4.162 4.162 4.097 4.097 72,348 -0.07(-1.77%)
Dec 11, 2015 3.933 4.203 3.916 4.170 181,704 +0.52(+14.13%)
Dec 10, 2015 3.769 3.867 3.646 3.654 141,619 -0.14(-3.67%)
Dec 09, 2015 3.769 3.851 3.753 3.794 70,026 +0.01(+0.22%)
Dec 08, 2015 3.728 3.843 3.720 3.785 38,379 -0.03(-0.86%)
Dec 07, 2015 3.835 3.884 3.785 3.818 40,914 -0.02(-0.64%)
Dec 04, 2015 3.884 3.892 3.810 3.843 29,950 -0.07(-1.68%)
Dec 03, 2015 3.851 4.048 3.851 3.908 51,326 +0.01(+0.21%)
Dec 02, 2015 3.810 3.998 3.810 3.900 71,327 +0.10(+2.59%)
Dec 01, 2015 3.916 4.015 3.646 3.802 191,522 -0.16(-4.13%)
Nov 30, 2015 3.851 4.064 3.810 3.966 60,122 +0.07(+1.89%)
Nov 27, 2015 3.703 3.982 3.695 3.892 40,320 +0.07(+1.93%)
Nov 25, 2015 3.736 3.818 3.818 3.818 71,764 +0.11(+3.10%)
Nov 24, 2015 3.605 3.884 3.605 3.703 184,303 +0.09(+2.49%)
Nov 23, 2015 3.703 3.769 3.613 3.613 42,470 -0.17(-4.55%)
Nov 20, 2015 3.826 3.899 3.769 3.785 23,316 -0.02(-0.65%)
Nov 19, 2015 4.064 4.170 3.810 3.810 68,925 -0.25(-6.06%)
Nov 18, 2015 4.080 4.170 4.056 4.056 36,189 -0.02(-0.60%)
Nov 17, 2015 4.080 4.105 4.080 4.080 10,631 +0.00(+0.00%)
Nov 16, 2015 4.080 4.097 4.080 4.080 2,134 +0.00(+0.00%)
Nov 13, 2015 4.080 4.121 4.080 4.080 13,162 +0.00(+0.00%)
Nov 12, 2015 4.072 4.082 4.056 4.080 4,369 +0.02(+0.61%)
Nov 11, 2015 4.089 4.105 4.056 4.056 8,870 -0.05(-1.20%)
Nov 10, 2015 4.105 4.138 4.064 4.105 19,630 -0.01(-0.20%)
Nov 09, 2015 4.121 4.165 4.097 4.113 11,362 -0.06(-1.38%)
Nov 06, 2015 4.129 4.178 4.090 4.170 18,518 +0.06(+1.39%)
Nov 05, 2015 4.162 4.179 4.097 4.113 14,739 -0.02(-0.40%)
Nov 04, 2015 4.104 4.162 4.089 4.129 20,429 +0.01(+0.20%)
Nov 03, 2015 4.154 4.187 3.941 4.121 47,084 -0.07(-1.76%)
Nov 02, 2015 4.080 4.220 4.080 4.195 23,732 +0.07(+1.79%)
Oct 30, 2015 4.138 4.138 4.056 4.121 12,398 -0.05(-1.18%)
Oct 29, 2015 4.170 4.187 4.138 4.170 14,717 -0.06(-1.36%)
Oct 28, 2015 4.228 4.228 4.129 4.228 22,391 -0.05(-1.15%)
Oct 27, 2015 4.113 4.285 4.113 4.277 26,172 +0.14(+3.37%)
Oct 26, 2015 4.195 4.207 4.138 4.138 6,914 -0.06(-1.37%)
Oct 23, 2015 4.220 4.220 4.154 4.195 16,752 +0.01(+0.20%)
Oct 22, 2015 4.195 4.236 4.187 4.187 16,050 +0.01(+0.20%)
Oct 21, 2015 4.244 4.261 4.170 4.179 9,444 -0.11(-2.49%)
Oct 20, 2015 4.261 4.343 4.179 4.285 7,657 -0.05(-1.13%)
Oct 19, 2015 4.261 4.334 4.252 4.334 9,090 +0.03(+0.76%)
Oct 16, 2015 4.228 4.302 4.162 4.302 24,076 +0.16(+3.75%)
Oct 15, 2015 4.048 4.252 4.047 4.146 26,253 +0.06(+1.40%)
Oct 14, 2015 4.105 4.146 4.023 4.089 33,451 -0.02(-0.40%)
Oct 13, 2015 4.105 4.138 4.097 4.105 5,250 -0.07(-1.57%)
Oct 12, 2015 3.998 4.170 3.998 4.170 15,560 +0.06(+1.39%)
Oct 09, 2015 3.974 4.121 3.974 4.113 17,638 -0.01(-0.20%)
Oct 08, 2015 4.105 4.138 3.966 4.121 37,765 -0.02(-0.40%)
Oct 07, 2015 3.851 4.170 3.847 4.138 170,276 +0.32(+8.37%)
Oct 06, 2015 3.892 3.905 3.769 3.818 31,470 -0.08(-2.10%)
Oct 05, 2015 3.898 3.949 3.875 3.900 34,796 -0.01(-0.21%)
Oct 02, 2015 3.769 3.908 3.769 3.908 17,069 +0.04(+1.06%)
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.