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

Concord Medical Services ADR (NY: CCM )

0.5667 -0.0633 (-10.05%)
Streaming Delayed Price Updated: 10:26 AM EDT, May 6, 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 31, 2015 4.793 4.834 4.629 4.678 56,900 -0.07(-1.55%)
Jul 30, 2015 4.793 4.818 4.752 4.752 34,860 -0.06(-1.19%)
Jul 29, 2015 4.785 4.842 4.760 4.810 17,291 +0.06(+1.21%)
Jul 28, 2015 4.810 4.891 4.752 4.752 18,337 +0.00(+0.00%)
Jul 27, 2015 4.875 4.916 4.695 4.752 45,990 -0.27(-5.38%)
Jul 24, 2015 4.990 5.031 4.957 5.023 29,244 +0.03(+0.66%)
Jul 23, 2015 5.014 5.105 4.933 4.990 41,927 +0.04(+0.83%)
Jul 22, 2015 5.137 5.186 4.924 4.949 29,408 -0.25(-4.73%)
Jul 21, 2015 5.121 5.195 5.121 5.195 47,568 +0.06(+1.12%)
Jul 20, 2015 5.285 5.285 5.129 5.137 23,860 -0.15(-2.79%)
Jul 17, 2015 5.506 5.506 5.277 5.285 45,671 -0.11(-2.12%)
Jul 16, 2015 5.162 5.637 5.121 5.399 358,509 +0.21(+4.11%)
Jul 15, 2015 5.244 5.285 5.121 5.186 29,618 -0.06(-1.09%)
Jul 14, 2015 5.219 5.252 5.031 5.244 18,527 +0.00(+0.00%)
Jul 13, 2015 5.162 5.268 5.162 5.244 26,848 +0.00(+0.08%)
Jul 10, 2015 5.318 5.318 5.171 5.240 58,284 +0.05(+1.02%)
Jul 09, 2015 4.998 5.326 4.998 5.186 76,583 +0.32(+6.57%)
Jul 08, 2015 4.834 4.908 4.678 4.867 91,059 -0.04(-0.83%)
Jul 07, 2015 5.137 5.145 4.506 4.908 484,367 -0.25(-4.77%)
Jul 06, 2015 5.481 5.481 5.031 5.154 274,423 -0.41(-7.36%)
Jul 02, 2015 5.727 5.563 5.563 5.563 62,122 -0.23(-3.96%)
Jul 01, 2015 5.793 5.839 5.711 5.793 62,705 +0.02(+0.28%)
Jun 30, 2015 6.129 6.129 5.719 5.776 122,030 -0.32(-5.24%)
Jun 29, 2015 5.981 6.129 5.973 6.096 89,308 +0.01(+0.13%)
Jun 26, 2015 5.998 6.236 5.998 6.088 43,416 -0.20(-3.26%)
Jun 25, 2015 6.235 6.301 6.104 6.293 30,724 +0.07(+1.05%)
Jun 24, 2015 6.358 6.358 6.166 6.227 43,169 -0.10(-1.55%)
Jun 23, 2015 6.383 6.497 6.137 6.325 132,969 +0.05(+0.78%)
Jun 22, 2015 6.301 6.555 6.276 6.276 76,289 +0.02(+0.26%)
Jun 19, 2015 6.366 6.366 5.981 6.260 129,456 -0.17(-2.68%)
Jun 18, 2015 6.293 6.530 6.293 6.432 71,969 +0.08(+1.29%)
Jun 17, 2015 6.391 6.669 6.260 6.350 219,134 -0.01(-0.13%)
Jun 16, 2015 6.334 6.465 6.317 6.358 320,649 +0.02(+0.39%)
Jun 15, 2015 6.514 6.514 6.129 6.334 171,818 -0.21(-3.25%)
Jun 12, 2015 5.735 6.743 5.719 6.547 680,506 +0.81(+14.14%)
Jun 11, 2015 5.588 5.768 5.539 5.735 310,973 +0.18(+3.24%)
Jun 10, 2015 5.621 5.735 5.498 5.555 40,454 -0.03(-0.59%)
Jun 09, 2015 5.653 5.653 5.588 5.588 31,598 -0.09(-1.59%)
Jun 08, 2015 5.572 5.719 5.572 5.678 40,515 +0.09(+1.61%)
Jun 05, 2015 5.572 5.637 5.572 5.588 32,284 -0.01(-0.13%)
Jun 04, 2015 5.588 5.612 5.514 5.595 28,688 +0.02(+0.43%)
Jun 03, 2015 5.432 5.637 5.432 5.572 41,128 +0.09(+1.64%)
Jun 02, 2015 5.719 5.735 5.408 5.481 102,006 -0.23(-4.02%)
Jun 01, 2015 5.686 5.785 5.580 5.711 51,254 +0.07(+1.16%)
May 29, 2015 5.539 5.724 5.506 5.645 49,387 +0.16(+2.84%)
May 28, 2015 5.465 5.547 5.408 5.490 49,503 -0.06(-1.11%)
May 27, 2015 5.580 5.637 5.408 5.551 67,643 -0.03(-0.51%)
May 26, 2015 5.940 5.940 5.522 5.580 89,784 -0.36(-6.07%)
May 22, 2015 5.760 5.940 5.940 5.940 94,343 +0.20(+3.57%)
May 21, 2015 5.768 5.932 5.735 5.735 69,954 -0.05(-0.85%)
May 20, 2015 5.907 5.907 5.735 5.785 52,974 -0.07(-1.26%)
May 19, 2015 5.735 5.891 5.703 5.858 53,048 +0.10(+1.71%)
May 18, 2015 5.719 5.760 5.719 5.760 11,526 +0.02(+0.29%)
May 15, 2015 5.572 5.817 5.572 5.744 77,473 +0.20(+3.70%)
May 14, 2015 5.580 5.596 5.506 5.539 63,348 -0.05(-0.88%)
May 13, 2015 5.556 5.626 5.506 5.588 75,954 +0.02(+0.44%)
May 12, 2015 5.555 5.621 5.408 5.563 68,100 -0.10(-1.74%)
May 11, 2015 5.637 5.711 5.580 5.662 45,249 -0.01(-0.14%)
May 08, 2015 5.694 5.694 5.604 5.670 26,427 +0.02(+0.29%)
May 07, 2015 5.776 5.776 5.572 5.653 70,578 -0.09(-1.57%)
May 06, 2015 5.826 5.826 5.703 5.744 44,407 +0.02(+0.29%)
May 05, 2015 5.858 5.858 5.572 5.727 81,488 -0.16(-2.78%)
May 04, 2015 5.817 5.891 5.744 5.891 81,838 +0.11(+1.99%)
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.