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

Concord Medical Services ADR (NY: CCM )

0.6300 -0.0700 (-10.00%)
Official Closing Price Updated: 6:30 PM EDT, May 3, 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 (%)
Apr 28, 2017 4.420 4.430 4.370 4.390 9,790 -0.05(-1.13%)
Apr 27, 2017 4.450 4.510 4.400 4.440 7,514 -0.01(-0.22%)
Apr 26, 2017 4.450 4.500 4.430 4.450 21,037 -0.05(-1.11%)
Apr 25, 2017 4.511 4.580 4.460 4.500 8,166 +0.10(+2.27%)
Apr 24, 2017 4.550 4.580 4.400 4.400 16,763 -0.13(-2.87%)
Apr 21, 2017 4.540 4.600 4.510 4.530 13,132 -0.02(-0.44%)
Apr 20, 2017 4.610 4.650 4.550 4.550 24,121 -0.05(-1.09%)
Apr 19, 2017 4.610 4.650 4.600 4.600 10,600 -0.07(-1.50%)
Apr 18, 2017 4.610 4.690 4.610 4.670 20,686 -0.01(-0.21%)
Apr 17, 2017 4.700 4.710 4.600 4.680 5,875 +0.02(+0.43%)
Apr 13, 2017 4.640 4.700 4.600 4.660 55,448 +0.00(+0.00%)
Apr 12, 2017 4.550 4.660 4.535 4.660 95,866 +0.11(+2.42%)
Apr 11, 2017 4.660 4.660 4.520 4.550 32,265 -0.07(-1.52%)
Apr 10, 2017 4.680 4.690 4.620 4.620 54,566 -0.01(-0.22%)
Apr 07, 2017 4.680 4.740 4.600 4.630 19,536 -0.05(-1.07%)
Apr 06, 2017 4.650 4.710 4.620 4.680 29,338 +0.00(+0.00%)
Apr 05, 2017 4.750 4.750 4.620 4.680 42,610 -0.06(-1.27%)
Apr 04, 2017 4.680 4.760 4.680 4.740 118,542 +0.12(+2.60%)
Apr 03, 2017 4.630 4.650 4.600 4.620 50,385 -0.10(-2.12%)
Mar 31, 2017 4.700 4.720 4.600 4.720 20,021 +0.00(+0.00%)
Mar 30, 2017 4.780 4.790 4.700 4.720 17,911 -0.02(-0.42%)
Mar 29, 2017 4.718 4.750 4.718 4.740 6,730 +0.00(+0.00%)
Mar 28, 2017 4.720 4.770 4.720 4.740 15,538 +0.02(+0.42%)
Mar 27, 2017 4.720 4.761 4.700 4.720 17,394 -0.03(-0.63%)
Mar 24, 2017 4.810 4.826 4.700 4.750 27,432 -0.07(-1.45%)
Mar 23, 2017 4.780 4.830 4.700 4.820 19,585 +0.02(+0.42%)
Mar 22, 2017 4.800 4.800 4.750 4.800 18,241 -0.03(-0.62%)
Mar 21, 2017 4.830 4.840 4.811 4.830 21,510 -0.01(-0.21%)
Mar 20, 2017 4.780 4.870 4.767 4.840 46,289 +0.06(+1.26%)
Mar 17, 2017 4.670 4.790 4.670 4.780 6,026 +0.10(+2.14%)
Mar 16, 2017 4.691 4.740 4.630 4.680 110,467 -0.01(-0.21%)
Mar 15, 2017 4.740 4.810 4.680 4.690 21,412 +0.01(+0.21%)
Mar 14, 2017 4.850 4.850 4.520 4.680 75,868 -0.09(-1.89%)
Mar 13, 2017 4.750 4.840 4.750 4.770 24,199 +0.02(+0.42%)
Mar 10, 2017 4.710 4.750 4.670 4.750 25,728 +0.04(+0.85%)
Mar 09, 2017 4.690 4.750 4.630 4.710 81,922 +0.01(+0.21%)
Mar 08, 2017 4.700 4.710 4.670 4.700 35,715 -0.04(-0.84%)
Mar 07, 2017 4.850 4.850 4.650 4.740 39,325 -0.13(-2.67%)
Mar 06, 2017 4.860 4.870 4.850 4.870 4,422 -0.03(-0.61%)
Mar 03, 2017 4.880 4.910 4.810 4.900 6,481 +0.02(+0.41%)
Mar 02, 2017 4.900 4.910 4.880 4.880 24,603 +0.00(+0.00%)
Mar 01, 2017 4.883 4.900 4.860 4.880 7,984 +0.03(+0.62%)
Feb 28, 2017 4.960 4.960 4.800 4.850 13,384 -0.06(-1.22%)
Feb 27, 2017 4.850 4.940 4.850 4.910 7,874 +0.03(+0.61%)
Feb 24, 2017 4.910 4.940 4.880 4.880 12,946 -0.04(-0.81%)
Feb 23, 2017 4.880 4.920 4.880 4.920 2,132 +0.00(+0.00%)
Feb 22, 2017 4.860 4.930 4.860 4.920 6,578 +0.02(+0.41%)
Feb 21, 2017 4.850 4.910 4.850 4.900 12,611 +0.02(+0.41%)
Feb 17, 2017 4.880 4.880 4.880 0 +0.18(+3.83%)
Feb 16, 2017 4.670 4.720 4.665 4.700 18,746 +0.04(+0.86%)
Feb 15, 2017 4.650 4.680 4.650 4.660 20,016 -0.01(-0.21%)
Feb 14, 2017 4.650 4.680 4.650 4.670 17,863 +0.00(+0.00%)
Feb 13, 2017 4.700 4.700 4.650 4.670 24,489 -0.01(-0.21%)
Feb 10, 2017 4.590 4.680 4.590 4.680 75,906 +0.10(+2.18%)
Feb 09, 2017 4.580 4.580 4.540 4.580 5,693 +0.00(+0.00%)
Feb 08, 2017 4.505 4.580 4.505 4.580 2,200 +0.00(+0.00%)
Feb 07, 2017 4.540 4.580 4.540 4.580 8,361 +0.04(+0.88%)
Feb 06, 2017 4.560 4.589 4.530 4.540 10,158 -0.03(-0.66%)
Feb 03, 2017 4.560 4.590 4.550 4.570 7,804 -0.01(-0.22%)
Feb 02, 2017 4.520 4.580 4.520 4.580 4,950 +0.01(+0.22%)
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.