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

Concord Medical Services ADR (NY: CCM )

0.5832 -0.0500 (-7.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
May 08, 2023 1.340 1.336 1.330 1.330 335 -0.06(-4.32%)
May 05, 2023 1.370 1.390 1.370 1.390 1,627 +0.00(+0.00%)
May 04, 2023 1.270 1.390 1.270 1.390 2,672 +0.00(+0.00%)
May 03, 2023 1.400 1.400 1.390 1.390 756 -0.01(-0.71%)
May 02, 2023 1.400 1.400 1.400 1.400 409 +0.01(+0.72%)
May 01, 2023 1.330 1.576 1.330 1.390 5,085 +0.06(+4.51%)
Apr 28, 2023 1.330 1.330 1.330 1.330 232 -0.04(-2.92%)
Apr 27, 2023 1.342 1.370 1.342 1.370 892 +0.04(+3.01%)
Apr 26, 2023 1.390 1.440 1.321 1.330 978 -0.09(-6.34%)
Apr 25, 2023 1.430 1.430 1.420 1.420 335 +0.01(+0.71%)
Apr 24, 2023 1.370 1.423 1.370 1.410 7,090 +0.00(+0.00%)
Apr 21, 2023 1.360 1.420 1.360 1.410 5,577 +0.05(+3.67%)
Apr 20, 2023 1.360 1.381 1.360 1.360 1,875 +0.07(+5.43%)
Apr 19, 2023 1.290 1.290 1.290 1.290 498 -0.05(-3.73%)
Apr 18, 2023 1.270 1.400 1.270 1.340 3,427 +0.08(+6.35%)
Apr 17, 2023 1.350 1.350 1.220 1.260 1,020 -0.01(-0.51%)
Apr 14, 2023 1.260 1.310 1.260 1.266 6,806 +0.12(+10.13%)
Apr 13, 2023 1.150 1.220 1.150 1.150 3,648 -0.08(-6.58%)
Apr 12, 2023 1.270 1.270 1.230 1.231 1,333 -0.03(-2.30%)
Apr 11, 2023 1.180 1.260 1.135 1.260 2,080 +0.00(+0.00%)
Apr 10, 2023 1.360 1.360 1.260 1.260 1,105 +0.07(+5.88%)
Apr 06, 2023 1.360 1.380 1.150 1.190 2,613 -0.14(-10.19%)
Apr 05, 2023 1.250 1.350 1.250 1.325 1,252 +0.22(+20.45%)
Apr 04, 2023 1.200 1.200 1.100 1.100 401 -0.16(-12.70%)
Apr 03, 2023 1.190 1.260 1.180 1.260 1,107 +0.01(+1.03%)
Mar 31, 2023 1.100 1.320 1.100 1.247 4,718 +0.19(+17.66%)
Mar 30, 2023 1.090 1.130 1.060 1.060 2,002 -0.11(-9.40%)
Mar 29, 2023 1.290 1.290 1.120 1.170 955 -0.10(-7.87%)
Mar 28, 2023 1.350 1.350 1.270 1.270 522 -0.02(-1.55%)
Mar 27, 2023 1.240 1.380 1.240 1.290 3,150 -0.07(-5.15%)
Mar 24, 2023 1.300 1.450 1.200 1.360 13,751 +0.26(+23.64%)
Mar 23, 2023 1.150 1.150 1.100 1.100 469 -0.09(-7.56%)
Mar 22, 2023 1.190 1.190 1.190 1.190 310 -0.01(-0.83%)
Mar 21, 2023 1.200 1.200 1.200 1.200 363 -0.01(-0.50%)
Mar 20, 2023 1.200 1.206 1.200 1.206 754 -0.01(-1.15%)
Mar 17, 2023 1.210 1.220 1.210 1.220 553 +0.01(+0.83%)
Mar 16, 2023 1.210 1.210 1.210 1.210 237 +0.01(+0.83%)
Mar 15, 2023 1.170 1.200 1.170 1.200 400 -0.04(-3.23%)
Mar 14, 2023 1.120 1.245 1.120 1.240 1,922 +0.03(+2.48%)
Mar 13, 2023 1.160 1.210 1.160 1.210 1,618 -0.13(-9.81%)
Mar 10, 2023 1.120 1.350 1.120 1.342 1,138 +0.08(+6.48%)
Mar 09, 2023 1.420 1.420 1.245 1.260 2,025 -0.08(-5.97%)
Mar 08, 2023 1.330 1.390 1.270 1.340 3,220 -0.07(-4.96%)
Mar 07, 2023 1.460 1.460 1.410 1.410 510 -0.05(-3.42%)
Mar 06, 2023 1.460 1.460 1.460 1.460 403 +0.01(+0.70%)
Mar 03, 2023 1.490 1.490 1.400 1.450 1,496 +0.04(+2.98%)
Mar 02, 2023 1.390 1.408 1.390 1.408 809 +0.06(+4.30%)
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.