Skip to main content

Concord Medical Services ADR (NY: CCM )

0.5530 -0.0341 (-5.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 3.901 4.419 3.858 4.290 214,079 +0.33(+8.36%)
Jun 29, 2010 3.980 4.030 3.894 3.959 99,368 -0.12(-3.00%)
Jun 25, 2010 4.081 4.146 3.987 4.081 23,137 -0.05(-1.22%)
Jun 24, 2010 4.282 4.282 4.131 4.131 35,407 -0.12(-2.88%)
Jun 23, 2010 4.271 4.295 4.174 4.254 72,360 +0.00(+0.00%)
Jun 22, 2010 4.340 4.426 4.254 4.254 65,554 -0.04(-0.84%)
Jun 21, 2010 4.441 4.527 4.254 4.290 99,841 +0.00(+0.00%)
Jun 18, 2010 4.290 4.491 4.290 4.290 6,113 -0.03(-0.67%)
Jun 17, 2010 4.405 4.405 4.318 4.318 3,890 +0.00(+0.00%)
Jun 16, 2010 4.347 4.347 4.246 4.318 35,563 -0.02(-0.50%)
Jun 15, 2010 4.246 4.434 4.131 4.340 107,266 +0.04(+0.84%)
Jun 14, 2010 4.369 4.405 4.225 4.304 49,129 +0.06(+1.36%)
Jun 11, 2010 4.318 4.318 4.138 4.246 27,301 -0.10(-2.32%)
Jun 10, 2010 4.407 4.426 4.290 4.347 46,545 -0.03(-0.66%)
Jun 09, 2010 4.484 4.484 4.340 4.376 12,087 -0.08(-1.78%)
Jun 08, 2010 4.491 4.520 4.347 4.455 37,097 +0.05(+1.14%)
Jun 07, 2010 4.491 4.498 4.110 4.405 76,896 -0.09(-2.08%)
Jun 04, 2010 4.498 4.563 4.362 4.498 41,504 -0.01(-0.16%)
Jun 03, 2010 4.613 4.613 4.390 4.506 80,616 -0.04(-0.79%)
Jun 02, 2010 4.552 4.599 4.542 4.542 20,007 -0.01(-0.32%)
Jun 01, 2010 4.545 4.613 4.498 4.556 26,919 -0.04(-0.94%)
May 28, 2010 4.599 4.707 4.477 4.599 38,139 +0.00(+0.00%)
May 27, 2010 4.498 4.664 4.477 4.599 101,037 +0.20(+4.58%)
May 26, 2010 4.498 4.556 4.383 4.398 30,434 +0.06(+1.33%)
May 25, 2010 4.383 4.390 4.282 4.340 34,721 -0.05(-1.15%)
May 24, 2010 4.484 4.484 4.146 4.390 48,750 -0.09(-2.09%)
May 21, 2010 4.441 4.606 4.304 4.484 57,597 -0.04(-0.80%)
May 20, 2010 4.678 4.693 4.390 4.520 51,563 -0.18(-3.83%)
May 19, 2010 4.923 4.923 4.685 4.700 27,207 -0.05(-1.06%)
May 18, 2010 4.757 4.786 4.729 4.750 44,680 -0.01(-0.15%)
May 17, 2010 4.757 4.829 4.678 4.757 93,256 -0.01(-0.15%)
May 14, 2010 4.765 4.844 4.757 4.765 24,025 -0.06(-1.34%)
May 13, 2010 4.816 4.873 4.786 4.829 8,889 +0.04(+0.90%)
May 12, 2010 4.945 4.945 4.765 4.786 48,566 -0.07(-1.48%)
May 11, 2010 4.945 4.945 4.837 4.858 57,681 -0.10(-2.03%)
May 10, 2010 4.966 4.973 4.959 4.959 75,252 -0.06(-1.29%)
May 07, 2010 5.053 5.117 4.966 5.024 54,657 -0.05(-0.99%)
May 06, 2010 5.089 5.117 4.779 5.074 227,094 -0.04(-0.84%)
May 05, 2010 5.060 5.146 5.053 5.117 102,100 +0.03(+0.57%)
May 04, 2010 5.175 5.196 5.038 5.089 133,730 -0.14(-2.62%)
May 03, 2010 5.218 5.319 5.146 5.225 88,713 +0.00(+0.00%)
Apr 30, 2010 5.348 5.348 5.132 5.225 28,635 -0.12(-2.29%)
Apr 29, 2010 5.376 5.398 5.276 5.348 55,786 +0.00(+0.00%)
Apr 28, 2010 5.268 5.362 5.254 5.348 55,829 +0.04(+0.81%)
Apr 27, 2010 5.182 5.355 5.182 5.304 224,680 +0.15(+2.93%)
Apr 26, 2010 5.110 5.153 5.074 5.153 25,019 +0.06(+1.13%)
Apr 23, 2010 5.067 5.113 5.060 5.096 63,079 +0.01(+0.14%)
Apr 22, 2010 5.038 5.096 5.038 5.089 54,227 +0.02(+0.43%)
Apr 21, 2010 5.168 5.168 5.053 5.067 27,857 -0.06(-1.12%)
Apr 20, 2010 5.024 5.134 5.002 5.124 93,644 -0.02(-0.42%)
Apr 19, 2010 5.146 5.196 5.081 5.146 54,252 +0.02(+0.42%)
Apr 16, 2010 5.182 5.202 5.053 5.124 44,201 -0.08(-1.52%)
Apr 15, 2010 5.117 5.232 5.081 5.204 183,451 +0.13(+2.55%)
Apr 14, 2010 5.096 5.139 5.074 5.074 126,920 -0.04(-0.84%)
Apr 13, 2010 5.089 5.132 5.081 5.117 30,553 -0.01(-0.14%)
Apr 12, 2010 5.060 5.132 5.060 5.124 75,207 +0.09(+1.86%)
Apr 09, 2010 4.952 5.110 4.952 5.031 115,249 +0.08(+1.60%)
Apr 08, 2010 4.930 4.959 4.894 4.952 53,194 +0.06(+1.18%)
Apr 07, 2010 4.880 4.923 4.858 4.894 111,842 +0.03(+0.59%)
Apr 06, 2010 4.909 4.945 4.865 4.865 52,880 -0.01(-0.29%)
Apr 05, 2010 4.865 4.909 4.851 4.880 65,220 +0.01(+0.15%)
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.