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

Concord Medical Services ADR (NY: CCM )

0.5411 -0.0189 (-3.38%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2012 3.232 3.232 3.095 3.167 17,373 -0.06(-2.00%)
Oct 26, 2012 3.167 3.232 3.232 3.232 36,263 +0.04(+1.35%)
Oct 25, 2012 3.167 3.224 3.145 3.188 37,784 -0.05(-1.56%)
Oct 24, 2012 3.073 3.239 3.066 3.239 31,037 +0.19(+6.13%)
Oct 23, 2012 3.044 3.095 3.030 3.052 28,753 +0.01(+0.24%)
Oct 19, 2012 3.095 3.095 3.044 3.044 30,336 -0.06(-1.86%)
Oct 18, 2012 2.958 3.102 2.915 3.102 52,805 +0.19(+6.42%)
Oct 17, 2012 3.016 3.044 2.915 2.915 41,026 -0.11(-3.57%)
Oct 16, 2012 2.915 3.023 2.915 3.023 28,614 +0.13(+4.48%)
Oct 15, 2012 2.985 3.023 2.879 2.893 54,939 -0.09(-2.90%)
Oct 12, 2012 2.815 2.980 2.815 2.980 64,150 +0.14(+4.81%)
Oct 11, 2012 2.879 2.915 2.829 2.843 27,497 -0.01(-0.50%)
Oct 10, 2012 2.865 2.915 2.821 2.857 34,062 +0.03(+1.02%)
Oct 09, 2012 2.793 2.879 2.735 2.829 52,016 -0.05(-1.75%)
Oct 08, 2012 2.634 2.879 2.634 2.879 43,481 +0.19(+6.95%)
Oct 05, 2012 2.681 2.721 2.681 2.692 10,690 -0.01(-0.53%)
Oct 04, 2012 2.677 2.721 2.656 2.706 16,386 +0.06(+2.17%)
Oct 03, 2012 2.598 2.721 2.591 2.649 144,799 +0.01(+0.55%)
Oct 02, 2012 2.857 2.951 2.634 2.634 94,293 -0.20(-7.11%)
Oct 01, 2012 2.764 2.908 2.649 2.836 115,973 +0.14(+5.07%)
Sep 28, 2012 2.555 2.829 2.555 2.699 150,421 +0.14(+5.34%)
Sep 27, 2012 2.577 2.584 2.541 2.562 20,174 +0.02(+0.85%)
Sep 26, 2012 2.562 2.591 2.523 2.541 46,207 -0.07(-2.76%)
Sep 25, 2012 2.555 2.685 2.555 2.613 81,848 +0.08(+3.12%)
Sep 24, 2012 2.951 2.951 2.404 2.533 258,094 -0.47(-15.59%)
Sep 21, 2012 2.929 3.086 2.929 3.001 174,812 +0.13(+4.51%)
Sep 20, 2012 2.771 2.879 2.771 2.872 137,870 +0.12(+4.45%)
Sep 19, 2012 2.699 2.836 2.699 2.749 75,107 +0.06(+2.41%)
Sep 18, 2012 2.656 2.735 2.634 2.685 16,054 +0.05(+1.91%)
Sep 17, 2012 2.663 2.663 2.627 2.634 57,564 -0.06(-2.14%)
Sep 14, 2012 2.563 2.692 2.540 2.692 59,662 +0.10(+3.89%)
Sep 13, 2012 2.699 2.699 2.591 2.591 46,729 -0.13(-4.76%)
Sep 12, 2012 2.620 2.721 2.602 2.721 45,483 +0.05(+1.89%)
Sep 11, 2012 2.677 2.699 2.627 2.670 51,634 -0.01(-0.27%)
Sep 10, 2012 2.699 2.735 2.677 2.677 75,678 +0.00(+0.00%)
Sep 07, 2012 2.771 2.771 2.663 2.677 175,142 +0.00(+0.00%)
Sep 06, 2012 2.418 2.728 2.346 2.677 102,136 +0.24(+10.06%)
Sep 05, 2012 2.303 2.807 2.260 2.433 250,187 +0.16(+6.96%)
Sep 04, 2012 2.159 2.318 2.159 2.274 86,018 +0.13(+6.04%)
Aug 31, 2012 2.159 2.174 2.145 2.145 21,038 -0.01(-0.67%)
Aug 30, 2012 2.159 2.166 2.130 2.159 1,171,688 -0.01(-0.66%)
Aug 29, 2012 2.138 2.174 2.138 2.174 144,809 +0.05(+2.37%)
Aug 27, 2012 2.123 2.159 2.123 2.123 57,383 +0.01(+0.68%)
Aug 24, 2012 2.116 2.152 2.087 2.109 30,150 -0.01(-0.34%)
Aug 23, 2012 2.123 2.123 2.109 2.116 117,891 +0.01(+0.34%)
Aug 22, 2012 2.087 2.116 2.087 2.109 30,355 +0.01(+0.69%)
Aug 21, 2012 2.094 2.123 2.087 2.094 84,677 +0.00(+0.00%)
Aug 20, 2012 2.116 2.123 2.094 2.094 47,213 +0.04(+2.11%)
Aug 17, 2012 2.087 2.087 2.051 2.051 3,838 -0.04(-1.72%)
Aug 16, 2012 2.073 2.131 2.055 2.087 34,341 +0.07(+3.57%)
Aug 15, 2012 2.030 2.087 2.008 2.015 25,009 -0.04(-1.75%)
Aug 14, 2012 2.015 2.051 2.001 2.051 30,389 +0.02(+1.06%)
Aug 13, 2012 2.037 2.037 1.994 2.030 41,083 -0.01(-0.35%)
Aug 10, 2012 2.015 2.159 2.015 2.037 799,653 +0.00(+0.00%)
Aug 09, 2012 2.022 2.051 1.994 2.037 31,956 +0.00(+0.00%)
Aug 08, 2012 2.015 2.037 1.994 2.037 24,575 +0.01(+0.71%)
Aug 07, 2012 1.986 2.051 1.986 2.022 12,468 +0.01(+0.72%)
Aug 06, 2012 1.958 2.020 1.907 2.008 7,972 +0.06(+3.33%)
Aug 03, 2012 1.972 1.972 1.828 1.943 449,447 +0.01(+0.37%)
Aug 02, 2012 2.058 2.073 1.914 1.936 82,355 -0.15(-7.24%)
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.