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

Concord Medical Services ADR (NY: CCM )

0.5411 -0.0189 (-3.38%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2020 1.710 1.710 1.710 1.710 172 -0.07(-3.93%)
Apr 29, 2020 1.629 1.824 1.629 1.780 1,927 +0.01(+0.56%)
Apr 28, 2020 1.700 1.770 1.700 1.770 1,156 +0.05(+2.91%)
Apr 27, 2020 1.690 1.750 1.690 1.720 2,607 -0.07(-3.91%)
Apr 24, 2020 2.020 2.050 1.790 1.790 8,800 -0.26(-12.68%)
Apr 23, 2020 1.728 2.050 1.728 2.050 108,392 +0.25(+13.89%)
Apr 22, 2020 1.662 1.809 1.662 1.800 4,191 +0.02(+1.12%)
Apr 21, 2020 1.750 1.780 1.747 1.780 2,519 +0.05(+2.89%)
Apr 20, 2020 1.680 1.780 1.680 1.730 11,418 +0.07(+4.21%)
Apr 17, 2020 1.762 1.780 1.660 1.660 5,300 -0.12(-6.74%)
Apr 16, 2020 1.740 1.800 1.740 1.780 5,402 -0.02(-1.11%)
Apr 15, 2020 1.780 1.800 1.780 1.800 2,257 +0.03(+1.69%)
Apr 14, 2020 1.770 1.770 1.770 1.770 195 +0.01(+0.28%)
Apr 13, 2020 1.765 1.765 1.765 1.765 653 +0.01(+0.86%)
Apr 09, 2020 1.800 1.800 1.630 1.750 14,600 -0.05(-2.78%)
Apr 08, 2020 1.800 1.800 1.800 1.800 1,851 +0.00(+0.00%)
Apr 07, 2020 1.800 1.800 1.800 1.800 3,978 +0.00(+0.00%)
Apr 06, 2020 1.800 1.800 1.800 1.800 4,635 +0.00(+0.00%)
Apr 03, 2020 1.800 1.800 1.800 1.800 4,300 +0.10(+5.88%)
Apr 02, 2020 1.800 1.800 1.700 1.700 4,503 +0.08(+4.94%)
Apr 01, 2020 1.800 1.800 1.530 1.620 7,129 -0.18(-10.00%)
Mar 31, 2020 1.800 1.800 1.800 1.800 140 +0.00(+0.00%)
Mar 30, 2020 1.800 1.800 1.800 1.800 3,116 +0.00(+0.00%)
Mar 27, 2020 1.800 1.800 1.650 1.800 1,000 +0.01(+0.56%)
Mar 26, 2020 1.930 1.930 1.790 1.790 4,937 -0.01(-0.56%)
Mar 25, 2020 1.660 1.815 1.540 1.800 2,648 +0.14(+8.56%)
Mar 24, 2020 1.800 1.800 1.658 1.658 1,153 -0.14(-7.88%)
Mar 23, 2020 1.900 1.900 1.800 1.800 1,557 -0.03(-1.64%)
Mar 20, 2020 1.980 2.105 1.830 1.830 15,600 -0.07(-3.68%)
Mar 19, 2020 1.950 1.980 1.890 1.900 15,843 +0.13(+7.34%)
Mar 18, 2020 1.720 1.862 1.720 1.770 18,515 -0.08(-4.32%)
Mar 17, 2020 1.970 2.000 1.850 1.850 8,040 +0.11(+6.18%)
Mar 16, 2020 1.630 1.760 1.530 1.742 10,348 +0.07(+3.92%)
Mar 13, 2020 1.560 1.881 1.510 1.677 13,300 +0.34(+25.00%)
Mar 12, 2020 2.240 2.240 1.341 1.341 12,145 -0.88(-39.58%)
Mar 11, 2020 2.210 2.220 2.210 2.220 215 +0.03(+1.36%)
Mar 10, 2020 2.370 2.410 2.180 2.190 5,396 -0.27(-10.98%)
Mar 09, 2020 2.600 2.600 2.460 2.460 2,840 +0.07(+2.93%)
Mar 06, 2020 2.210 2.430 2.210 2.390 6,600 +0.07(+3.11%)
Mar 05, 2020 2.270 2.318 2.210 2.318 6,649 -0.07(-3.01%)
Mar 04, 2020 2.369 2.408 2.350 2.390 2,121 +0.05(+2.14%)
Mar 03, 2020 2.340 2.340 2.340 2.340 166 +0.00(+0.00%)
Mar 02, 2020 2.268 2.340 2.268 2.340 1,188 +0.04(+1.74%)
Feb 28, 2020 2.310 2.370 2.250 2.300 4,500 -0.20(-8.00%)
Feb 27, 2020 2.514 2.514 2.500 2.500 3,268 -0.10(-3.75%)
Feb 26, 2020 2.597 2.597 2.597 2.597 147 +0.00(+0.00%)
Feb 25, 2020 2.597 2.597 2.597 2.597 111 +0.02(+0.67%)
Feb 24, 2020 2.580 2.600 2.580 2.580 1,420 -0.01(-0.43%)
Feb 21, 2020 2.580 2.591 2.571 2.591 400 -0.01(-0.34%)
Feb 20, 2020 2.600 2.616 2.600 2.600 3,191 +0.01(+0.39%)
Feb 18, 2020 2.590 2.590 2.590 0 -0.11(-3.94%)
Feb 14, 2020 2.696 2.696 2.696 2.696 100 +0.12(+4.56%)
Feb 13, 2020 2.611 2.611 2.578 2.578 1,058 +0.02(+0.72%)
Feb 12, 2020 2.610 2.610 2.560 2.560 216 -0.09(-3.40%)
Feb 11, 2020 2.650 2.650 2.650 2.650 574 +0.10(+3.92%)
Feb 10, 2020 2.560 2.560 2.550 2.550 229 +0.09(+3.66%)
Feb 07, 2020 2.400 2.460 2.400 2.460 2,400 +0.00(+0.08%)
Feb 06, 2020 2.488 2.500 2.440 2.458 6,148 -0.07(-2.85%)
Feb 05, 2020 2.650 2.650 2.530 2.530 6,897 -0.12(-4.53%)
Feb 04, 2020 2.700 2.700 2.628 2.650 2,911 -0.06(-2.18%)
Feb 03, 2020 2.760 2.760 2.709 2.709 4,064 -0.05(-1.85%)
Jan 31, 2020 2.630 2.760 2.540 2.760 8,300 +0.21(+8.24%)
Jan 30, 2020 2.550 2.550 2.510 2.550 2,280 +0.02(+0.99%)
Jan 29, 2020 2.724 2.724 2.525 2.525 6,563 -0.19(-6.83%)
Jan 28, 2020 2.870 2.900 2.710 2.710 6,659 -0.07(-2.52%)
Jan 27, 2020 2.780 2.890 2.775 2.780 11,929 +0.08(+2.93%)
Jan 24, 2020 2.701 2.701 2.701 2.701 100 +0.06(+2.11%)
Jan 23, 2020 2.560 2.645 2.550 2.645 3,484 +0.04(+1.72%)
Jan 22, 2020 2.690 2.690 2.380 2.600 11,499 -0.18(-6.47%)
Jan 21, 2020 2.730 2.830 2.625 2.780 58,788 +0.22(+8.61%)
Jan 17, 2020 2.600 2.610 2.553 2.560 3,300 -0.09(-3.40%)
Jan 16, 2020 2.650 2.650 2.650 2.650 30 +0.00(+0.00%)
Jan 15, 2020 2.625 2.656 2.590 2.650 6,928 -0.07(-2.57%)
Jan 14, 2020 2.720 2.720 2.720 2.720 125 +0.07(+2.64%)
Jan 13, 2020 2.650 2.650 2.650 2.650 3 +0.00(+0.00%)
Jan 10, 2020 2.513 2.740 2.513 2.650 2,800 +0.06(+2.32%)
Jan 09, 2020 2.577 2.590 2.577 2.590 1,197 +0.01(+0.31%)
Jan 08, 2020 2.588 2.588 2.580 2.582 1,127 +0.01(+0.56%)
Jan 06, 2020 2.568 2.568 2.568 0 -0.02(-0.86%)
Jan 03, 2020 2.490 2.590 2.490 2.590 1,500 +0.00(+0.00%)
Jan 02, 2020 2.610 2.660 2.590 2.590 1,105 -0.08(-2.92%)
Dec 31, 2019 2.490 2.697 2.490 2.668 2,800 +0.01(+0.29%)
Dec 30, 2019 2.670 2.691 2.660 2.660 3,876 -0.07(-2.65%)
Dec 27, 2019 2.670 2.732 2.670 2.732 1,200 +0.01(+0.33%)
Dec 26, 2019 2.724 2.724 2.724 2.724 2 +0.00(+0.00%)
Dec 24, 2019 2.700 2.724 2.679 2.724 300 -0.02(-0.60%)
Dec 23, 2019 2.660 2.740 2.660 2.740 2,435 +0.03(+0.97%)
Dec 20, 2019 2.650 2.714 2.650 2.714 200 +0.04(+1.63%)
Dec 19, 2019 2.663 2.670 2.490 2.670 3,391 -0.01(-0.36%)
Dec 18, 2019 2.590 2.680 2.581 2.680 400 +0.03(+1.13%)
Dec 17, 2019 2.631 2.650 2.624 2.650 547 +0.01(+0.51%)
Dec 16, 2019 2.636 2.636 2.636 2.636 105 +0.01(+0.50%)
Dec 12, 2019 2.623 2.623 2.623 0 +0.03(+1.18%)
Dec 11, 2019 2.670 2.670 2.590 2.593 3,789 -0.10(-3.61%)
Dec 10, 2019 2.710 2.710 2.690 2.690 1,947 -0.02(-0.59%)
Dec 09, 2019 2.703 2.706 2.703 2.706 663 +0.01(+0.29%)
Dec 06, 2019 2.730 2.730 2.650 2.698 1,300 -0.03(-1.23%)
Dec 05, 2019 2.732 2.732 2.732 2.732 108 +0.03(+0.93%)
Dec 04, 2019 2.698 2.706 2.690 2.706 2,182 +0.01(+0.24%)
Dec 03, 2019 2.685 2.730 2.685 2.700 419 +0.01(+0.37%)
Dec 02, 2019 2.650 2.710 2.600 2.690 1,675 +0.02(+0.75%)
Nov 29, 2019 2.670 2.670 2.670 2.670 100 +0.15(+5.95%)
Nov 27, 2019 2.670 2.670 2.460 2.520 2,700 -0.18(-6.50%)
Nov 26, 2019 2.695 2.695 2.695 2.695 122 -0.05(-1.99%)
Nov 25, 2019 2.750 2.750 2.750 2.750 118 +0.00(+0.00%)
Nov 22, 2019 2.750 2.750 2.750 2.750 500 -0.03(-1.08%)
Nov 21, 2019 2.800 2.800 2.774 2.780 2,153 +0.00(+0.00%)
Nov 20, 2019 2.780 2.780 2.780 2.780 580 +0.08(+2.96%)
Nov 19, 2019 2.790 2.800 2.700 2.700 1,103 -0.03(-1.10%)
Nov 18, 2019 2.290 2.730 2.290 2.730 787 -0.06(-2.15%)
Nov 15, 2019 2.790 2.790 2.706 2.790 1,800 +0.05(+1.82%)
Nov 14, 2019 2.740 2.740 2.700 2.740 1,502 +0.02(+0.74%)
Nov 13, 2019 2.620 2.720 2.553 2.720 1,256 -0.10(-3.55%)
Nov 12, 2019 2.820 2.920 2.820 2.820 1,500 +0.08(+2.92%)
Nov 11, 2019 2.600 2.740 2.597 2.740 3,208 +0.13(+4.98%)
Nov 08, 2019 2.700 2.710 2.610 2.610 1,400 -0.23(-8.10%)
Nov 07, 2019 2.860 2.860 2.530 2.840 8,917 -0.03(-1.05%)
Nov 06, 2019 2.770 2.870 2.650 2.870 5,226 +0.11(+4.09%)
Nov 05, 2019 2.814 2.860 2.519 2.757 13,382 -0.07(-2.57%)
Nov 04, 2019 2.740 2.830 2.725 2.830 3,764 +0.11(+4.04%)
Nov 01, 2019 2.600 2.720 2.600 2.720 1,800 +0.04(+1.49%)
Oct 31, 2019 2.540 2.680 2.520 2.680 1,908 +0.13(+5.10%)
Oct 30, 2019 2.500 2.550 2.500 2.550 1,045 +0.00(+0.00%)
Oct 29, 2019 2.500 2.550 2.500 2.550 940 +0.07(+2.82%)
Oct 28, 2019 2.470 2.540 2.380 2.480 5,708 +0.03(+1.22%)
Oct 25, 2019 2.380 2.480 2.340 2.450 2,500 +0.07(+2.94%)
Oct 23, 2019 2.380 2.380 2.380 0 +0.10(+4.39%)
Oct 22, 2019 2.300 2.300 2.280 2.280 354 -0.08(-3.40%)
Oct 21, 2019 2.360 2.360 2.360 2.360 122 +0.00(+0.00%)
Oct 18, 2019 2.340 2.380 2.340 2.360 400 +0.01(+0.22%)
Oct 17, 2019 2.297 2.380 2.290 2.355 2,802 -0.02(-1.05%)
Oct 16, 2019 2.290 2.380 2.220 2.380 6,140 +0.08(+3.48%)
Oct 15, 2019 2.300 2.300 2.220 2.300 12,202 +0.00(+0.00%)
Oct 14, 2019 2.300 2.300 2.300 2.300 16 +0.00(+0.00%)
Oct 11, 2019 2.300 2.300 2.297 2.300 1,400 +0.00(+0.00%)
Oct 10, 2019 2.350 2.353 2.242 2.300 795 -0.05(-2.13%)
Oct 09, 2019 2.350 2.350 2.350 2.350 103 -0.03(-1.26%)
Oct 08, 2019 2.380 2.380 20 +0.00(+0.00%)
Oct 04, 2019 2.380 2.380 2.380 0 +0.13(+5.83%)
Oct 03, 2019 2.260 2.290 2.249 2.249 803 -0.14(-5.99%)
Oct 02, 2019 2.392 2.392 2.392 2.392 16 +0.00(+0.00%)
Oct 01, 2019 2.300 2.392 2.300 2.392 202 -0.02(-0.74%)
Sep 30, 2019 2.410 2.410 2.410 2.410 30 +0.00(+0.00%)
Sep 27, 2019 2.410 2.410 2.410 2.410 100 +0.00(+0.00%)
Sep 26, 2019 2.410 2.410 28 +0.00(+0.00%)
Sep 25, 2019 2.410 2.410 1 +0.00(+0.00%)
Sep 24, 2019 2.470 2.470 2.410 2.410 400 +0.04(+1.48%)
Sep 23, 2019 2.375 2.375 2.375 2.375 1,004 -0.12(-4.63%)
Sep 20, 2019 2.490 2.490 2.490 2.490 100 +0.00(+0.00%)
Sep 19, 2019 2.490 2.490 2.490 2.490 10 +0.00(+0.00%)
Sep 18, 2019 2.372 2.490 2.372 2.490 4,702 +0.08(+3.32%)
Sep 17, 2019 2.337 2.410 2.337 2.410 6,607 +0.11(+4.83%)
Sep 16, 2019 2.299 2.299 2.299 2.299 121 -0.03(-1.44%)
Sep 13, 2019 2.275 2.333 2.275 2.333 200 -0.03(-1.24%)
Sep 12, 2019 2.362 2.362 2.362 2.362 1 +0.00(+0.00%)
Sep 10, 2019 2.362 2.362 2.362 0 -0.06(-2.64%)
Sep 09, 2019 2.426 2.426 2.426 2.426 204 -0.00(-0.17%)
Sep 06, 2019 2.430 2.430 2.430 2.430 100 +0.08(+3.40%)
Sep 05, 2019 2.339 2.350 2.339 2.350 4,190 -0.02(-0.84%)
Sep 04, 2019 2.370 2.370 2.370 2.370 401 -0.02(-0.64%)
Sep 03, 2019 2.400 2.452 2.385 2.385 5,500 -0.17(-6.56%)
Aug 30, 2019 2.359 2.553 2.359 2.553 5,500 +0.10(+4.19%)
Aug 29, 2019 2.450 2.450 2.450 2.450 103 -0.07(-2.78%)
Aug 28, 2019 2.470 2.520 2.400 2.520 2,795 -0.02(-0.79%)
Aug 27, 2019 2.540 2.540 2.540 2.540 681 +0.04(+1.60%)
Aug 26, 2019 2.370 2.505 2.370 2.500 5,305 +0.05(+2.04%)
Aug 23, 2019 2.430 2.450 2.395 2.450 30,500 +0.00(+0.00%)
Aug 22, 2019 2.440 2.450 2.425 2.450 13,100 +0.01(+0.41%)
Aug 21, 2019 2.405 2.440 2.405 2.440 200 +0.02(+0.83%)
Aug 19, 2019 2.420 2.420 2.420 0 -0.13(-5.10%)
Aug 16, 2019 2.480 2.550 2.480 2.550 500 -0.12(-4.53%)
Aug 15, 2019 2.370 2.671 2.370 2.671 6,888 +0.10(+3.93%)
Aug 14, 2019 2.430 2.600 2.350 2.570 4,737 -0.11(-4.10%)
Aug 13, 2019 2.780 2.780 2.240 2.680 2,825 -0.01(-0.37%)
Aug 12, 2019 2.280 2.850 2.280 2.690 2,802 -0.10(-3.58%)
Aug 09, 2019 2.574 2.790 2.574 2.790 1,000 +0.11(+4.10%)
Aug 07, 2019 2.680 2.680 2.680 0 +0.00(+0.00%)
Aug 06, 2019 2.680 2.680 2.680 2.680 25 +0.00(+0.00%)
Aug 02, 2019 2.680 2.680 2.680 0 +0.00(+0.00%)
Aug 01, 2019 2.680 2.680 2.680 2.680 2 +0.00(+0.00%)
Jul 31, 2019 2.670 2.680 2.670 2.680 302 +0.00(+0.00%)
Jul 30, 2019 2.600 2.680 2.600 2.680 400 +0.00(+0.00%)
Jul 29, 2019 2.680 2.680 2.680 2.680 101 -0.02(-0.74%)
Jul 26, 2019 2.620 2.700 2.620 2.700 6,000 +0.07(+2.66%)
Jul 25, 2019 2.680 2.710 2.630 2.630 6,315 -0.06(-2.23%)
Jul 24, 2019 2.700 2.700 2.675 2.690 5,258 +0.00(+0.00%)
Jul 23, 2019 2.650 2.700 2.510 2.690 52,165 +0.05(+1.89%)
Jul 22, 2019 2.690 2.750 2.640 2.640 6,905 -0.07(-2.58%)
Jul 19, 2019 2.430 2.710 2.280 2.710 6,900 +0.01(+0.37%)
Jul 18, 2019 2.470 2.750 2.280 2.700 20,895 -0.05(-1.82%)
Jul 17, 2019 2.690 2.750 2.680 2.750 11,312 +0.00(+0.00%)
Jul 16, 2019 2.780 2.800 2.685 2.750 5,220 +0.01(+0.36%)
Jul 15, 2019 2.820 2.820 2.710 2.740 8,596 -0.08(-2.84%)
Jul 12, 2019 2.670 2.820 2.573 2.820 4,600 +0.21(+8.05%)
Jul 11, 2019 2.580 2.690 2.530 2.610 57,193 -0.01(-0.38%)
Jul 10, 2019 2.607 2.620 2.595 2.620 6,450 +0.00(+0.00%)
Jul 09, 2019 2.460 2.690 2.460 2.620 15,301 +0.18(+7.38%)
Jul 08, 2019 2.370 2.440 2.300 2.440 44,890 +0.04(+1.67%)
Jul 05, 2019 2.400 2.430 2.400 2.400 42,800 +0.00(+0.00%)
Jul 03, 2019 2.250 2.600 2.210 2.400 84,000 +0.11(+4.80%)
Jul 02, 2019 2.290 2.440 2.235 2.290 38,786 +0.04(+1.78%)
Jul 01, 2019 2.270 2.300 2.240 2.250 21,193 +0.01(+0.45%)
Jun 28, 2019 2.230 2.250 2.180 2.240 9,400 -0.01(-0.44%)
Jun 27, 2019 2.230 2.250 2.230 2.250 7,799 +0.00(+0.00%)
Jun 26, 2019 2.250 2.250 2.231 2.250 12,627 +0.00(+0.01%)
Jun 25, 2019 2.070 2.280 2.070 2.250 20,041 +0.19(+9.21%)
Jun 24, 2019 2.000 2.100 2.000 2.060 6,762 +0.05(+2.49%)
Jun 21, 2019 1.910 2.010 1.910 2.010 18,700 +0.11(+5.79%)
Jun 20, 2019 1.910 2.050 1.880 1.900 35,759 +0.00(+0.00%)
Jun 19, 2019 1.860 2.050 1.860 1.900 25,064 +0.05(+2.70%)
Jun 18, 2019 2.040 2.160 1.850 1.850 23,084 -0.26(-12.32%)
Jun 17, 2019 1.870 2.280 1.860 2.110 55,739 +0.10(+4.98%)
Jun 14, 2019 2.060 2.170 2.000 2.010 21,000 -0.12(-5.63%)
Jun 13, 2019 2.140 2.250 2.130 2.130 12,132 -0.03(-1.39%)
Jun 12, 2019 2.090 2.367 2.090 2.160 23,101 +0.01(+0.47%)
Jun 11, 2019 1.970 2.340 1.930 2.150 16,248 +0.04(+1.90%)
Jun 10, 2019 2.460 2.470 2.100 2.110 20,987 -0.39(-15.63%)
Jun 07, 2019 2.460 2.530 2.460 2.501 2,100 +0.04(+1.66%)
Jun 06, 2019 2.510 2.550 2.460 2.460 9,588 -0.07(-2.77%)
Jun 05, 2019 2.500 2.570 2.500 2.530 10,353 +0.02(+0.80%)
Jun 04, 2019 2.510 2.640 2.510 2.510 9,468 -0.07(-2.71%)
Jun 03, 2019 2.450 2.580 2.450 2.580 11,510 +0.04(+1.55%)
May 31, 2019 2.360 2.541 2.360 2.541 9,100 +0.10(+4.12%)
May 30, 2019 2.430 2.560 2.430 2.440 11,486 -0.06(-2.40%)
May 28, 2019 2.500 2.500 2.500 0 +0.00(+0.00%)
May 24, 2019 2.500 2.500 2.500 5 +0.00(+0.00%)
May 23, 2019 2.470 2.500 2.470 2.500 3,724 -0.04(-1.57%)
May 22, 2019 2.410 2.540 2.400 2.540 8,014 +0.12(+4.96%)
May 21, 2019 2.380 2.510 2.380 2.420 8,979 +0.01(+0.41%)
May 20, 2019 2.410 2.530 2.410 2.410 10,005 +0.00(+0.00%)
May 17, 2019 2.450 2.520 2.410 2.410 6,400 -0.10(-3.98%)
May 16, 2019 2.510 2.540 2.510 2.510 6,540 -0.01(-0.40%)
May 15, 2019 2.460 2.620 2.460 2.520 9,244 -0.09(-3.45%)
May 14, 2019 2.680 2.800 2.610 2.610 3,910 -0.18(-6.45%)
May 13, 2019 2.589 2.790 2.589 2.790 2,020 +0.05(+1.82%)
May 10, 2019 2.650 2.740 2.639 2.740 800 +0.14(+5.38%)
May 09, 2019 2.430 2.650 2.430 2.600 11,045 +0.12(+4.84%)
May 08, 2019 2.440 2.510 2.400 2.480 24,032 -0.07(-2.75%)
May 07, 2019 2.410 2.670 2.410 2.550 11,497 +0.06(+2.41%)
May 06, 2019 2.390 2.490 2.390 2.490 7,040 -0.01(-0.40%)
May 03, 2019 2.440 2.500 2.400 2.500 8,400 +0.02(+0.81%)
May 02, 2019 2.450 2.590 2.450 2.480 7,155 -0.05(-1.98%)
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.