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

Concord Medical Services ADR (NY: CCM )

0.6300 -0.0700 (-10.00%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2022 1.270 1.280 1.220 1.280 4,242 +0.00(+0.00%)
Oct 28, 2022 1.290 1.290 1.280 1.280 529 -0.25(-16.34%)
Oct 26, 2022 1.530 146 -0.01(-0.65%)
Oct 25, 2022 1.305 1.540 1.305 1.540 941 +0.03(+1.99%)
Oct 24, 2022 1.410 1.520 1.370 1.510 1,812 +0.01(+0.67%)
Oct 21, 2022 1.540 1.550 1.500 1.500 2,401 +0.03(+2.04%)
Oct 20, 2022 1.300 1.470 1.300 1.470 2,826 -0.11(-6.96%)
Oct 19, 2022 1.590 1.610 1.510 1.580 2,694 -0.10(-5.95%)
Oct 18, 2022 1.700 1.700 1.661 1.680 1,814 -0.02(-1.18%)
Oct 17, 2022 1.600 1.740 1.569 1.700 1,926 +0.08(+4.94%)
Oct 14, 2022 1.580 1.650 1.540 1.620 2,744 -0.04(-2.41%)
Oct 13, 2022 1.700 1.700 1.570 1.660 2,525 -0.03(-1.78%)
Oct 12, 2022 1.690 1.690 1.690 1.690 689 +0.02(+1.20%)
Oct 11, 2022 1.700 1.700 1.667 1.670 1,514 +0.02(+1.21%)
Oct 10, 2022 1.500 1.695 1.500 1.650 3,705 +0.30(+22.22%)
Oct 07, 2022 1.690 1.690 1.320 1.350 1,007 -0.28(-17.18%)
Oct 06, 2022 1.710 1.710 1.630 1.630 403 +0.02(+1.24%)
Oct 05, 2022 1.800 1.920 1.610 1.610 9,484 -0.18(-10.06%)
Oct 04, 2022 1.800 1.800 1.772 1.790 2,655 -0.06(-3.24%)
Oct 03, 2022 1.850 1.850 1.850 1.850 143 +0.00(+0.00%)
Sep 30, 2022 1.750 1.850 1.750 1.850 6,595 +0.08(+4.23%)
Sep 29, 2022 1.650 1.790 1.650 1.775 3,918 +0.07(+4.41%)
Sep 28, 2022 1.690 1.701 1.690 1.700 1,152 -0.15(-7.86%)
Sep 27, 2022 1.900 1.900 1.845 1.845 4,631 -0.06(-3.40%)
Sep 26, 2022 1.880 1.920 1.880 1.910 3,359 +0.12(+6.70%)
Sep 23, 2022 1.650 1.960 1.610 1.790 5,899 +0.17(+10.49%)
Sep 16, 2022 1.620 55 -0.08(-4.71%)
Sep 15, 2022 1.890 1.890 1.670 1.700 776 -0.22(-11.46%)
Sep 12, 2022 2.000 2.000 2.000 1.920 318 -0.06(-3.03%)
Sep 09, 2022 1.980 1.980 1.980 1.980 1,450 +0.03(+1.54%)
Sep 08, 2022 1.950 1.950 1.950 1.950 982 +0.00(+0.00%)
Sep 06, 2022 1.950 19 +0.00(+0.00%)
Sep 02, 2022 2.060 2.080 1.950 1.950 3,516 +0.00(+0.00%)
Sep 01, 2022 1.950 1.960 1.950 1.950 463 +0.00(+0.00%)
Aug 30, 2022 1.950 32 +0.00(+0.00%)
Aug 29, 2022 1.950 1.950 1.950 1.950 588 +0.00(+0.00%)
Aug 26, 2022 1.960 1.960 1.950 1.950 452 -0.04(-2.01%)
Aug 25, 2022 1.960 1.990 1.950 1.990 645 -0.03(-1.49%)
Aug 24, 2022 2.020 2.020 2.020 2.020 100 +0.04(+2.02%)
Aug 23, 2022 1.950 1.980 1.950 1.980 633 +0.01(+0.51%)
Aug 22, 2022 1.950 1.975 1.950 1.970 1,502 +0.02(+1.03%)
Aug 19, 2022 1.950 1.950 1.950 1.950 543 +0.00(+0.00%)
Aug 18, 2022 1.950 1.950 1.950 1.950 1,183 +0.00(+0.00%)
Aug 17, 2022 1.960 1.960 1.950 1.950 943 -0.01(-0.51%)
Aug 16, 2022 2.060 2.060 1.960 1.960 755 +0.01(+0.51%)
Aug 15, 2022 1.950 1.950 1.950 1.950 871 +0.00(+0.00%)
Aug 12, 2022 2.070 2.070 1.950 1.950 3,118 +0.00(+0.00%)
Aug 11, 2022 2.060 2.060 1.950 1.950 555 +0.00(+0.00%)
Aug 10, 2022 2.070 2.070 1.950 1.950 593 +0.00(+0.00%)
Aug 09, 2022 1.960 1.960 1.950 1.950 823 +0.03(+1.56%)
Aug 08, 2022 1.920 1.920 1.920 1.920 102 -0.13(-6.34%)
Aug 05, 2022 2.060 2.060 2.050 2.050 645 -0.01(-0.49%)
Aug 04, 2022 1.970 2.060 1.870 2.060 829 +0.21(+11.35%)
Aug 03, 2022 1.670 1.851 1.670 1.850 3,221 +0.25(+15.62%)
Aug 02, 2022 1.600 1.600 1.600 1.600 117 -0.35(-17.95%)
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.