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

Concord Medical Services ADR (NY: CCM )

0.5902 +0.0863 (+17.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 28, 2012 2.555 2.829 2.555 2.699 150,421 +0.14(+5.34%)
Sep 27, 2012 2.577 2.584 2.541 2.562 20,174 +0.02(+0.85%)
Sep 26, 2012 2.562 2.591 2.523 2.541 46,207 -0.07(-2.76%)
Sep 25, 2012 2.555 2.685 2.555 2.613 81,848 +0.08(+3.12%)
Sep 24, 2012 2.951 2.951 2.404 2.533 258,094 -0.47(-15.59%)
Sep 21, 2012 2.929 3.086 2.929 3.001 174,812 +0.13(+4.51%)
Sep 20, 2012 2.771 2.879 2.771 2.872 137,870 +0.12(+4.45%)
Sep 19, 2012 2.699 2.836 2.699 2.749 75,107 +0.06(+2.41%)
Sep 18, 2012 2.656 2.735 2.634 2.685 16,054 +0.05(+1.91%)
Sep 17, 2012 2.663 2.663 2.627 2.634 57,564 -0.06(-2.14%)
Sep 14, 2012 2.563 2.692 2.540 2.692 59,662 +0.10(+3.89%)
Sep 13, 2012 2.699 2.699 2.591 2.591 46,729 -0.13(-4.76%)
Sep 12, 2012 2.620 2.721 2.602 2.721 45,483 +0.05(+1.89%)
Sep 11, 2012 2.677 2.699 2.627 2.670 51,634 -0.01(-0.27%)
Sep 10, 2012 2.699 2.735 2.677 2.677 75,678 +0.00(+0.00%)
Sep 07, 2012 2.771 2.771 2.663 2.677 175,142 +0.00(+0.00%)
Sep 06, 2012 2.418 2.728 2.346 2.677 102,136 +0.24(+10.06%)
Sep 05, 2012 2.303 2.807 2.260 2.433 250,187 +0.16(+6.96%)
Sep 04, 2012 2.159 2.318 2.159 2.274 86,018 +0.13(+6.04%)
Aug 31, 2012 2.159 2.174 2.145 2.145 21,038 -0.01(-0.67%)
Aug 30, 2012 2.159 2.166 2.130 2.159 1,171,688 -0.01(-0.66%)
Aug 29, 2012 2.138 2.174 2.138 2.174 144,809 +0.05(+2.37%)
Aug 27, 2012 2.123 2.159 2.123 2.123 57,383 +0.01(+0.68%)
Aug 24, 2012 2.116 2.152 2.087 2.109 30,150 -0.01(-0.34%)
Aug 23, 2012 2.123 2.123 2.109 2.116 117,891 +0.01(+0.34%)
Aug 22, 2012 2.087 2.116 2.087 2.109 30,355 +0.01(+0.69%)
Aug 21, 2012 2.094 2.123 2.087 2.094 84,677 +0.00(+0.00%)
Aug 20, 2012 2.116 2.123 2.094 2.094 47,213 +0.04(+2.11%)
Aug 17, 2012 2.087 2.087 2.051 2.051 3,838 -0.04(-1.72%)
Aug 16, 2012 2.073 2.131 2.055 2.087 34,341 +0.07(+3.57%)
Aug 15, 2012 2.030 2.087 2.008 2.015 25,009 -0.04(-1.75%)
Aug 14, 2012 2.015 2.051 2.001 2.051 30,389 +0.02(+1.06%)
Aug 13, 2012 2.037 2.037 1.994 2.030 41,083 -0.01(-0.35%)
Aug 10, 2012 2.015 2.159 2.015 2.037 799,653 +0.00(+0.00%)
Aug 09, 2012 2.022 2.051 1.994 2.037 31,956 +0.00(+0.00%)
Aug 08, 2012 2.015 2.037 1.994 2.037 24,575 +0.01(+0.71%)
Aug 07, 2012 1.986 2.051 1.986 2.022 12,468 +0.01(+0.72%)
Aug 06, 2012 1.958 2.020 1.907 2.008 7,972 +0.06(+3.33%)
Aug 03, 2012 1.972 1.972 1.828 1.943 449,447 +0.01(+0.37%)
Aug 02, 2012 2.058 2.073 1.914 1.936 82,355 -0.15(-7.24%)
Aug 01, 2012 2.030 2.087 2.015 2.087 14,930 +0.04(+2.11%)
Jul 31, 2012 2.087 2.087 2.044 2.044 11,858 -0.04(-2.07%)
Jul 30, 2012 2.022 2.087 2.015 2.087 7,937 +0.07(+3.57%)
Jul 27, 2012 2.051 2.087 1.994 2.015 30,565 -0.02(-1.06%)
Jul 26, 2012 2.073 2.087 2.037 2.037 17,867 -0.01(-0.35%)
Jul 25, 2012 2.044 2.080 2.044 2.044 14,052 +0.02(+1.07%)
Jul 24, 2012 2.030 2.051 2.022 2.022 1,514 +0.00(+0.00%)
Jul 23, 2012 1.979 2.080 1.979 2.022 33,128 -0.01(-0.35%)
Jul 20, 2012 2.073 2.073 2.030 2.030 11,154 -0.04(-2.08%)
Jul 19, 2012 2.042 2.080 2.030 2.073 18,756 +0.07(+3.60%)
Jul 18, 2012 1.943 2.076 1.943 2.001 22,476 +0.06(+2.96%)
Jul 17, 2012 2.034 2.080 1.943 1.943 18,490 -0.13(-6.09%)
Jul 16, 2012 2.022 2.087 2.022 2.069 12,554 -0.00(-0.17%)
Jul 13, 2012 2.058 2.087 2.022 2.073 28,139 +0.01(+0.35%)
Jul 12, 2012 2.087 2.087 2.066 2.066 64,468 +0.00(+0.00%)
Jul 11, 2012 2.087 2.087 2.044 2.066 49,428 -0.01(-0.69%)
Jul 10, 2012 2.051 2.080 2.051 2.080 17,009 +0.03(+1.40%)
Jul 09, 2012 2.087 2.087 2.051 2.051 30,011 -0.04(-1.72%)
Jul 06, 2012 2.051 2.094 2.051 2.087 38,326 +0.04(+1.75%)
Jul 05, 2012 2.087 2.087 2.051 2.051 52,220 -0.03(-1.66%)
Jul 03, 2012 2.087 2.094 2.044 2.086 68,754 +0.02(+0.98%)
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.