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

Concord Medical Services ADR (NY: CCM )

5.700 +0.170 (+3.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2024 6.800 8.500 6.500 8.500 5,549 +1.70(+25.00%)
Apr 29, 2024 5.402 7.200 5.401 6.800 1,480 +0.90(+15.22%)
Apr 26, 2024 6.500 6.502 5.737 5.902 939 +0.86(+17.13%)
Apr 25, 2024 6.102 6.103 5.039 5.039 805 -0.66(-11.61%)
Apr 24, 2024 5.701 5.701 5.701 5.701 25 -0.10(-1.69%)
Apr 23, 2024 5.002 5.799 4.999 5.799 1,125 +0.80(+15.93%)
Apr 22, 2024 5.000 5.002 5.000 5.002 46 -0.50(-9.05%)
Apr 19, 2024 5.200 5.500 5.000 5.500 99 -0.33(-5.69%)
Apr 18, 2024 6.331 6.331 5.832 5.832 80 -0.50(-7.90%)
Apr 16, 2024 6.332 0 +0.03(+0.51%)
Apr 12, 2024 6.300 6 +0.00(+0.00%)
Apr 11, 2024 6.300 6.300 6.300 6.300 47 -0.10(-1.55%)
Apr 10, 2024 6.800 7.490 6.399 6.399 351 -0.00(-0.02%)
Apr 09, 2024 6.200 6.600 6.200 6.400 107 +0.15(+2.40%)
Apr 08, 2024 6.144 6.250 6.144 6.250 168 +0.47(+8.13%)
Apr 05, 2024 5.725 6.187 5.725 5.780 1,151 -0.39(-6.32%)
Apr 04, 2024 5.701 6.905 5.701 6.170 747 +0.17(+2.83%)
Apr 03, 2024 6.000 6.500 5.847 6.000 2,402 +0.43(+7.74%)
Apr 02, 2024 5.724 6.200 5.473 5.569 989 +0.37(+7.10%)
Apr 01, 2024 5.400 5.452 5.001 5.200 1,007 -0.33(-5.97%)
Mar 28, 2024 5.531 6.100 5.530 5.530 1,140 -0.34(-5.81%)
Mar 27, 2024 8.000 8.000 5.477 5.871 7,103 -0.20(-3.26%)
Mar 26, 2024 4.100 7.400 4.000 6.069 19,489 +1.96(+47.66%)
Mar 25, 2024 4.101 4.209 4.100 4.110 2,869 -0.40(-8.97%)
Mar 22, 2024 4.515 4.665 4.515 4.515 117 +0.21(+5.00%)
Mar 21, 2024 4.000 4.300 3.818 4.300 220 +0.30(+7.47%)
Mar 20, 2024 4.001 4.001 4.001 4.001 14 -0.01(-0.22%)
Mar 19, 2024 4.200 4.350 4.010 4.010 763 -0.49(-10.87%)
Mar 18, 2024 4.800 4.800 4.499 4.499 881 -0.30(-6.25%)
Mar 15, 2024 4.410 4.799 4.410 4.799 111 +0.80(+19.98%)
Mar 14, 2024 4.106 4.106 4.000 4.000 888 -0.42(-9.50%)
Mar 13, 2024 4.106 4.420 4.106 4.420 756 +0.32(+7.73%)
Mar 12, 2024 4.104 4.215 4.102 4.103 425 -0.10(-2.31%)
Mar 11, 2024 4.200 4.299 4.025 4.200 581 -0.25(-5.60%)
Mar 08, 2024 4.449 4.449 4.449 4.449 125 +0.15(+3.47%)
Mar 07, 2024 4.309 4.584 4.300 4.300 485 -0.49(-10.25%)
Mar 06, 2024 4.918 5.080 4.604 4.791 1,987 +0.12(+2.48%)
Mar 05, 2024 4.312 5.020 4.312 4.675 5,722 -0.40(-7.88%)
Mar 04, 2024 4.300 5.600 4.300 5.075 3,229 -0.17(-3.30%)
Mar 01, 2024 4.897 5.499 4.897 5.248 1,574 +0.35(+7.17%)
Feb 29, 2024 6.601 6.700 4.500 4.897 693 -0.11(-2.24%)
Feb 28, 2024 4.468 5.009 4.468 5.009 759 +0.30(+6.46%)
Feb 27, 2024 4.835 4.935 4.310 4.705 281 +0.13(+2.82%)
Feb 26, 2024 4.500 5.404 4.035 4.576 450 -0.77(-14.47%)
Feb 23, 2024 7.368 7.368 4.900 5.350 479 -1.05(-16.43%)
Feb 22, 2024 6.900 6.900 6.402 6.402 89 -0.86(-11.84%)
Feb 21, 2024 7.760 7.761 7.162 7.262 160 -0.50(-6.45%)
Feb 20, 2024 8.223 8.223 7.763 7.763 86 -0.00(-0.01%)
Feb 16, 2024 7.860 7.860 7.764 7.764 25 -0.40(-4.89%)
Feb 15, 2024 7.964 8.163 7.761 8.163 95 -0.44(-5.11%)
Feb 14, 2024 10.00 10.00 8.603 8.603 598 +0.14(+1.69%)
Feb 13, 2024 7.982 8.460 7.761 8.460 60 -0.23(-2.70%)
Feb 12, 2024 8.700 8.700 7.760 8.695 908 +0.94(+12.05%)
Feb 09, 2024 7.760 7.760 7.760 7.760 20 +0.00(+0.00%)
Feb 07, 2024 7.760 0 +0.00(+0.00%)
Feb 06, 2024 7.760 7.760 7.760 7.760 55 -0.02(-0.19%)
Feb 05, 2024 7.760 7.775 7.760 7.775 76 +0.03(+0.32%)
Feb 02, 2024 7.750 7.998 7.750 7.750 67 -0.25(-3.12%)
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.