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

Concord Medical Services ADR (NY: CCM )

0.5032 -0.0177 (-3.40%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 29, 2022 1.960 1.970 1.960 1.970 713 -0.13(-6.19%)
Jul 28, 2022 2.080 2.100 1.960 2.100 2,761 +0.06(+2.94%)
Jul 27, 2022 1.960 2.040 1.950 2.040 566 +0.09(+4.62%)
Jul 26, 2022 1.950 1.950 1.950 1.950 562 +0.00(+0.00%)
Jul 25, 2022 1.950 1.950 1.950 1.950 527 -0.05(-2.26%)
Jul 22, 2022 1.950 1.995 1.950 1.995 646 +0.05(+2.31%)
Jul 21, 2022 1.950 1.950 1.950 1.950 1,323 -0.03(-1.52%)
Jul 20, 2022 1.950 1.980 1.950 1.980 2,735 +0.03(+1.54%)
Jul 19, 2022 2.070 2.070 1.950 1.950 1,429 +0.00(+0.00%)
Jul 18, 2022 1.950 1.950 1.950 1.950 1,907 +0.10(+5.41%)
Jul 15, 2022 1.870 1.905 1.850 1.850 687 -0.03(-1.60%)
Jul 14, 2022 1.880 1.880 1.880 1.880 173 +0.03(+1.62%)
Jul 13, 2022 1.850 1.860 1.850 1.850 1,180 -0.02(-1.07%)
Jul 12, 2022 1.850 1.870 1.850 1.870 633 +0.02(+1.08%)
Jul 11, 2022 1.850 1.850 1.850 1.850 657 -0.01(-0.54%)
Jul 08, 2022 1.860 1.890 1.860 1.860 1,132 -0.02(-1.06%)
Jul 07, 2022 1.870 1.880 1.870 1.880 498 -0.02(-1.05%)
Jul 06, 2022 1.850 1.900 1.850 1.900 541 +0.03(+1.60%)
Jul 05, 2022 1.850 1.870 1.850 1.870 711 -0.08(-4.10%)
Jul 01, 2022 1.850 1.950 1.850 1.950 530 +0.07(+3.72%)
Jun 30, 2022 1.960 1.980 1.870 1.880 806 -0.16(-7.84%)
Jun 29, 2022 1.880 2.040 1.880 2.040 1,552 +0.03(+1.49%)
Jun 28, 2022 1.890 2.010 1.890 2.010 3,065 +0.10(+5.24%)
Jun 27, 2022 1.910 2.000 1.870 1.910 5,908 -0.08(-4.02%)
Jun 24, 2022 1.850 1.990 1.850 1.990 3,606 +0.14(+7.57%)
Jun 23, 2022 1.850 1.850 1.850 1.850 530 +0.00(+0.00%)
Jun 21, 2022 1.850 54 +0.05(+2.78%)
Jun 17, 2022 1.820 1.820 1.760 1.800 2,271 +0.00(+0.00%)
Jun 16, 2022 1.750 1.900 1.750 1.800 5,050 +0.13(+7.78%)
Jun 15, 2022 1.620 1.670 1.558 1.670 1,192 +0.05(+3.09%)
Jun 14, 2022 1.700 1.780 1.620 1.620 785 -0.13(-7.43%)
Jun 13, 2022 1.740 1.750 1.740 1.750 782 +0.01(+0.57%)
Jun 09, 2022 1.740 7 -0.12(-6.45%)
Jun 08, 2022 1.870 1.870 1.750 1.860 1,316 +0.01(+0.54%)
Jun 07, 2022 1.700 1.900 1.700 1.850 3,788 +0.12(+6.94%)
Jun 06, 2022 1.700 1.800 1.700 1.730 7,204 +0.02(+1.17%)
Jun 03, 2022 1.660 1.710 1.570 1.710 1,233 -0.01(-0.58%)
Jun 02, 2022 1.580 1.720 1.580 1.720 777 +0.10(+6.17%)
Jun 01, 2022 1.550 1.660 1.550 1.620 4,244 +0.00(+0.00%)
May 31, 2022 1.790 1.790 1.500 1.620 3,105 -0.02(-1.22%)
May 27, 2022 1.540 1.640 1.490 1.640 3,516 +0.19(+13.10%)
May 26, 2022 1.363 1.450 1.363 1.450 459 +0.15(+11.54%)
May 24, 2022 1.300 72 -0.09(-6.47%)
May 23, 2022 1.432 1.433 1.340 1.390 1,112 -0.03(-2.11%)
May 20, 2022 1.450 1.450 1.420 1.420 656 -0.11(-7.19%)
May 18, 2022 1.530 22 -0.13(-8.06%)
May 17, 2022 1.600 1.664 1.600 1.664 690 -0.03(-1.53%)
May 16, 2022 1.750 1.750 1.590 1.690 1,603 +0.20(+13.42%)
May 13, 2022 1.440 1.490 1.440 1.490 799 +0.01(+0.95%)
May 12, 2022 1.476 1.476 1.476 1.476 418 -0.12(-7.75%)
May 11, 2022 1.630 1.634 1.600 1.600 820 -0.07(-4.19%)
May 10, 2022 1.360 1.670 1.360 1.670 1,212 +0.11(+7.05%)
May 09, 2022 1.430 1.575 1.410 1.560 4,566 +0.16(+11.43%)
May 06, 2022 1.470 1.470 1.400 1.400 2,421 +0.09(+6.87%)
May 05, 2022 1.330 1.330 1.160 1.310 12,552 -0.06(-4.38%)
May 04, 2022 1.330 1.535 1.150 1.370 45,640 -0.01(-0.65%)
May 03, 2022 1.500 1.601 1.350 1.379 1,898 -0.12(-8.07%)
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.