Skip to main content

Concord Medical Services ADR (NY: CCM )

5.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 -30.61 -30.61 -29.83 -29.97 4,294,965,675 +0.00(+0.00%)
Jun 29, 2011 -29.47 -30.25 -29.40 -30.25 4,294,961,387 +0.00(+0.00%)
Jun 28, 2011 -29.47 -29.76 -28.78 -29.19 4,294,963,498 +0.00(+0.00%)
Jun 27, 2011 -29.76 -29.83 -28.77 -29.51 4,294,964,196 +0.00(+0.00%)
Jun 24, 2011 -29.76 -29.76 -29.41 -29.69 4,294,966,123 +0.00(+0.00%)
Jun 23, 2011 -29.47 -29.76 -28.98 -29.62 4,294,966,351 +0.00(+0.00%)
Jun 22, 2011 -29.69 -30.11 -29.19 -29.47 4,294,965,959 +0.00(+0.00%)
Jun 21, 2011 -28.34 -30.11 -28.20 -29.47 4,294,959,129 +0.00(+0.00%)
Jun 20, 2011 -28.41 -28.48 -28.20 -28.27 4,294,949,355 +0.00(+0.00%)
Jun 17, 2011 -30.68 -30.75 -29.83 -30.25 4,294,961,976 +0.00(+0.00%)
Jun 16, 2011 -30.40 -30.61 -30.11 -30.47 4,294,964,970 +0.00(+0.00%)
Jun 15, 2011 -30.47 -30.75 -29.76 -30.18 4,294,962,034 +0.00(+0.00%)
Jun 14, 2011 -30.40 -30.82 -30.40 -30.47 4,294,964,866 +0.00(+0.00%)
Jun 13, 2011 -30.32 -30.75 -30.11 -30.11 4,294,965,692 +0.00(+0.00%)
Jun 10, 2011 -30.25 -30.75 -29.97 -30.47 4,294,962,563 +0.00(+0.00%)
Jun 09, 2011 -31.03 -31.03 -30.11 -30.47 4,294,963,175 +0.00(+0.00%)
Jun 08, 2011 -31.53 -32.13 -29.90 -30.82 4,294,951,040 +0.00(+0.00%)
Jun 07, 2011 -31.03 -31.88 -30.75 -31.17 4,294,951,478 +0.00(+0.00%)
Jun 06, 2011 -30.75 -31.53 -30.75 -31.17 4,294,960,786 +0.00(+0.00%)
Jun 03, 2011 -31.17 -31.74 -30.47 -30.61 4,294,962,117 +0.00(+0.00%)
May 24, 2011 -28.06 -28.34 -27.42 -28.06 4,294,941,227 +0.00(+0.00%)
May 23, 2011 -29.05 -29.19 -27.35 -28.55 4,294,956,015 +0.00(+0.00%)
May 20, 2011 -30.82 -30.82 -29.76 -29.76 4,294,963,749 +0.00(+0.00%)
May 19, 2011 -31.53 -31.53 -30.54 -30.96 4,294,958,778 +0.00(+0.00%)
May 18, 2011 -32.95 -33.09 -31.32 -31.74 4,294,957,944 +0.00(+0.00%)
May 17, 2011 -31.25 -33.30 -31.25 -32.59 4,294,959,474 +0.00(+0.00%)
May 16, 2011 -31.74 -32.52 -31.25 -31.53 4,294,962,743 +0.00(+0.00%)
May 13, 2011 -35.43 -35.64 -30.89 -31.46 4,294,954,081 +0.00(+0.00%)
May 12, 2011 -35.78 -36.49 -35.71 -35.85 4,294,958,735 +0.00(+0.00%)
May 11, 2011 -35.92 -36.56 -35.78 -35.92 4,294,962,362 +0.00(+0.00%)
May 10, 2011 -35.43 -36.49 -35.43 -36.42 4,294,964,734 +0.00(+0.00%)
May 09, 2011 -35.50 -36.49 -35.43 -35.57 4,294,964,468 +0.00(+0.00%)
May 06, 2011 -36.35 -36.49 -35.50 -35.50 4,294,965,116 +0.00(+0.00%)
May 05, 2011 -35.07 -37.55 -35.07 -36.77 4,294,962,820 +0.00(+0.00%)
May 04, 2011 -36.06 -36.35 -34.72 -35.07 4,294,961,101 +0.00(+0.00%)
May 03, 2011 -36.56 -36.63 -35.78 -35.78 4,294,960,529 +0.00(+0.00%)
May 02, 2011 -36.66 -36.77 -36.42 -36.77 4,294,956,718 +0.00(+0.00%)
Apr 29, 2011 -39.25 -39.39 -38.33 -38.68 4,294,963,666 +0.00(+0.00%)
Apr 28, 2011 -39.18 -39.32 -39.04 -39.32 4,294,965,473 +0.00(+0.00%)
Apr 27, 2011 -39.32 -39.39 -38.97 -38.97 4,294,962,284 +0.00(+0.00%)
Apr 26, 2011 -39.04 -39.25 -38.97 -39.18 4,294,964,658 +0.00(+0.00%)
Apr 25, 2011 -39.96 -39.96 -38.97 -38.97 4,294,965,670 +0.00(+0.00%)
Apr 21, 2011 -40.03 -40.17 -39.75 -39.96 4,294,964,939 +0.00(+0.00%)
Apr 20, 2011 -39.68 -40.31 -39.46 -39.89 4,294,966,081 +0.00(+0.00%)
Apr 19, 2011 -41.16 -41.16 -39.18 -39.68 4,294,964,212 +0.00(+0.00%)
Apr 18, 2011 -41.66 -41.66 -41.02 -41.02 4,294,965,559 +0.00(+0.00%)
Apr 15, 2011 -41.73 -41.73 -40.95 -41.02 4,294,962,567 +0.00(+0.00%)
Apr 14, 2011 -40.74 -41.79 -40.74 -41.52 4,294,962,586 +0.00(+0.00%)
Apr 13, 2011 -41.24 -41.24 -40.24 -40.95 4,294,961,562 +0.00(+0.00%)
Apr 12, 2011 -40.95 -41.24 -40.31 -41.02 4,294,963,578 +0.00(+0.00%)
Apr 11, 2011 -40.10 -41.38 -40.10 -41.09 4,294,960,996 +0.00(+0.00%)
Apr 08, 2011 -40.60 -41.01 -40.03 -40.03 4,294,960,263 +0.00(+0.00%)
Apr 07, 2011 -40.88 -41.24 -40.24 -40.53 4,294,965,051 +0.00(+0.00%)
Apr 06, 2011 -39.39 -41.59 -39.32 -41.52 4,294,963,874 +0.00(+0.00%)
Apr 05, 2011 -41.31 -41.31 -39.04 -39.25 4,294,961,392 +0.00(+0.00%)
Apr 04, 2011 -40.88 -41.52 -40.24 -40.60 4,294,964,859 +0.00(+0.00%)
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.