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 30, 2016 3.860 3.980 3.820 3.980 8,341 +0.09(+2.31%)
Sep 29, 2016 4.000 4.070 3.810 3.890 71,319 +0.03(+0.78%)
Sep 28, 2016 3.930 3.950 3.860 3.860 5,423 +0.06(+1.58%)
Sep 27, 2016 3.920 3.920 3.800 3.800 42,368 -0.15(-3.80%)
Sep 26, 2016 3.930 3.960 3.820 3.950 26,642 +0.15(+3.95%)
Sep 23, 2016 3.940 3.940 3.768 3.800 46,358 -0.17(-4.28%)
Sep 22, 2016 3.990 4.000 3.940 3.970 3,098 +0.09(+2.32%)
Sep 21, 2016 3.850 3.920 3.850 3.880 9,993 +0.00(+0.00%)
Sep 20, 2016 4.020 4.030 3.850 3.880 26,749 +0.05(+1.31%)
Sep 19, 2016 4.080 4.080 3.810 3.830 21,313 -0.19(-4.73%)
Sep 16, 2016 4.060 4.100 4.020 4.020 10,815 -0.06(-1.47%)
Sep 15, 2016 4.114 4.119 4.080 4.080 3,561 -0.05(-1.21%)
Sep 14, 2016 4.150 4.170 4.130 4.130 8,808 +0.00(+0.00%)
Sep 13, 2016 4.136 4.168 4.130 4.130 3,645 -0.07(-1.67%)
Sep 12, 2016 4.240 4.240 4.200 4.200 18,105 +0.00(+0.00%)
Sep 09, 2016 4.210 4.210 4.200 4.200 1,191 -0.04(-0.94%)
Sep 08, 2016 4.240 4.250 4.240 4.240 6,347 +0.02(+0.47%)
Sep 07, 2016 4.220 4.221 4.220 4.220 324 -0.00(-0.00%)
Sep 06, 2016 4.203 4.240 4.203 4.220 3,088 -0.02(-0.47%)
Sep 02, 2016 4.240 4.240 4.240 4.240 4,200 +0.00(+0.00%)
Aug 31, 2016 4.200 4.240 4.150 4.240 31 +0.01(+0.24%)
Aug 30, 2016 4.210 4.240 4.200 4.230 36,291 -0.07(-1.63%)
Aug 29, 2016 4.280 4.300 4.190 4.300 22,715 +0.01(+0.23%)
Aug 26, 2016 4.330 4.330 4.280 4.290 6,432 -0.08(-1.83%)
Aug 25, 2016 4.330 4.370 4.300 4.370 3,198 +0.00(+0.00%)
Aug 24, 2016 4.330 4.380 4.300 4.370 13,837 +0.07(+1.63%)
Aug 23, 2016 4.350 4.380 4.300 4.300 18,571 -0.07(-1.60%)
Aug 22, 2016 4.350 4.370 4.333 4.370 530 +0.00(+0.00%)
Aug 19, 2016 4.370 4.379 4.300 4.370 8,607 +0.04(+1.04%)
Aug 18, 2016 4.284 4.330 4.280 4.325 75,268 +0.04(+0.82%)
Aug 17, 2016 4.290 4.300 4.280 4.290 10,570 -0.01(-0.23%)
Aug 16, 2016 4.340 4.340 4.300 4.300 6,136 -0.07(-1.49%)
Aug 15, 2016 4.310 4.365 4.300 4.365 58,113 +0.03(+0.58%)
Aug 12, 2016 4.331 4.340 4.290 4.340 9,245 +0.04(+0.93%)
Aug 11, 2016 4.310 4.330 4.290 4.300 16,381 +0.00(+0.00%)
Aug 10, 2016 4.290 4.330 4.290 4.300 2,010 -0.02(-0.46%)
Aug 09, 2016 4.290 4.340 4.290 4.320 17,605 +0.00(+0.00%)
Aug 08, 2016 4.320 4.355 4.320 4.320 20,237 -0.04(-0.92%)
Aug 05, 2016 4.338 4.360 4.320 4.360 8,784 +0.06(+1.38%)
Aug 04, 2016 4.340 4.350 4.300 4.301 21,145 -0.05(-1.13%)
Aug 03, 2016 4.377 4.377 4.340 4.350 1,026 +0.00(+0.00%)
Aug 02, 2016 4.390 4.390 4.310 4.350 11,386 +0.00(+0.00%)
Aug 01, 2016 4.350 4.370 4.350 4.350 6,352 -0.00(-0.00%)
Jul 29, 2016 4.380 4.380 4.350 4.350 31,276 +0.03(+0.70%)
Jul 28, 2016 4.310 4.370 4.300 4.320 11,010 -0.02(-0.46%)
Jul 27, 2016 4.341 4.380 4.310 4.340 7,989 -0.03(-0.69%)
Jul 26, 2016 4.370 4.390 4.340 4.370 15,374 -0.02(-0.46%)
Jul 25, 2016 4.460 4.460 4.360 4.390 74,488 -0.03(-0.68%)
Jul 22, 2016 4.340 4.550 4.340 4.420 211,910 +0.08(+1.84%)
Jul 21, 2016 4.310 4.350 4.310 4.340 5,074 +0.00(+0.00%)
Jul 20, 2016 4.330 4.350 4.320 4.340 14,643 -0.02(-0.46%)
Jul 19, 2016 4.350 4.370 4.340 4.360 9,951 +0.00(+0.11%)
Jul 18, 2016 4.420 4.420 4.290 4.355 143,141 -0.02(-0.57%)
Jul 15, 2016 4.420 4.440 4.270 4.380 63,454 -0.04(-0.90%)
Jul 14, 2016 4.325 4.420 4.300 4.420 20,665 +0.04(+0.91%)
Jul 13, 2016 4.320 4.390 4.190 4.380 106,560 +0.04(+0.92%)
Jul 12, 2016 4.300 4.400 4.280 4.340 83,764 +0.05(+1.24%)
Jul 11, 2016 4.200 4.450 4.200 4.287 137,650 +0.41(+10.48%)
Jul 08, 2016 3.890 3.820 3.850 3.880 22,492 +0.06(+1.57%)
Jul 07, 2016 3.760 3.940 3.630 3.820 96,308 +0.06(+1.60%)
Jul 06, 2016 3.810 3.890 3.760 3.760 18,934 -0.12(-3.09%)
Jul 05, 2016 3.810 3.880 3.810 3.880 566 +0.06(+1.57%)
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.