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 (%)
Mar 31, 2014 6.080 6.194 6.080 6.186 42,698 +0.10(+1.62%)
Mar 28, 2014 5.973 6.252 5.949 6.088 79,153 +0.08(+1.36%)
Mar 27, 2014 6.366 6.366 5.948 6.006 110,398 -0.33(-5.17%)
Mar 26, 2014 6.596 6.628 6.297 6.334 153,479 -0.21(-3.25%)
Mar 25, 2014 6.579 6.702 6.547 6.547 119,228 +0.01(+0.13%)
Mar 24, 2014 6.612 6.669 6.415 6.538 198,279 -0.13(-1.97%)
Mar 21, 2014 6.784 6.940 6.555 6.669 573,027 -0.09(-1.33%)
Mar 20, 2014 6.768 7.038 6.760 6.760 186,338 -0.15(-2.14%)
Mar 19, 2014 6.686 7.079 6.686 6.907 277,943 +0.17(+2.55%)
Mar 18, 2014 6.645 6.791 6.596 6.735 213,340 +0.11(+1.73%)
Mar 17, 2014 6.727 7.071 6.473 6.620 436,680 +0.59(+9.78%)
Mar 14, 2014 6.022 6.219 5.842 6.030 240,639 -0.11(-1.87%)
Mar 13, 2014 6.637 6.866 6.030 6.145 550,337 -0.46(-6.95%)
Mar 12, 2014 7.243 7.243 6.579 6.604 547,870 -0.70(-9.54%)
Mar 11, 2014 7.169 7.374 7.022 7.300 330,151 +0.13(+1.83%)
Mar 10, 2014 7.808 7.817 6.522 7.169 1,251,226 -0.70(-8.95%)
Mar 07, 2014 7.939 8.103 7.703 7.874 485,202 -0.10(-1.23%)
Mar 06, 2014 8.193 8.259 7.710 7.972 403,132 -0.19(-2.31%)
Mar 05, 2014 7.456 8.259 7.456 8.161 799,403 +0.70(+9.33%)
Mar 04, 2014 7.718 7.718 7.382 7.464 436,740 +0.17(+2.36%)
Mar 03, 2014 7.309 7.890 7.161 7.292 560,998 +0.02(+0.34%)
Feb 28, 2014 7.218 7.358 7.186 7.268 138,751 +0.05(+0.68%)
Feb 27, 2014 7.358 7.390 7.112 7.218 253,370 -0.12(-1.67%)
Feb 26, 2014 7.005 7.472 6.964 7.341 408,148 +0.42(+6.04%)
Feb 25, 2014 7.284 7.284 6.637 6.923 406,242 -0.29(-3.98%)
Feb 24, 2014 7.169 7.677 6.964 7.210 1,537,789 +0.25(+3.53%)
Feb 21, 2014 5.981 7.046 5.949 6.964 1,576,537 +0.98(+16.44%)
Feb 20, 2014 6.030 6.063 5.809 5.981 220,678 +0.00(+0.00%)
Feb 19, 2014 5.359 6.030 5.326 5.981 562,445 +0.61(+11.28%)
Feb 18, 2014 5.105 5.514 5.105 5.375 385,208 +0.37(+7.36%)
Feb 14, 2014 5.301 5.006 5.006 5.006 393,241 -0.24(-4.53%)
Feb 13, 2014 4.818 5.375 4.818 5.244 1,037,329 +0.42(+8.68%)
Feb 12, 2014 4.916 4.916 4.769 4.825 226,159 -0.09(-1.85%)
Feb 11, 2014 4.547 4.916 4.465 4.916 273,770 +0.39(+8.70%)
Feb 10, 2014 4.547 4.547 4.494 4.523 32,589 +0.00(+0.00%)
Feb 07, 2014 4.523 4.531 4.465 4.523 59,254 +0.00(+0.00%)
Feb 06, 2014 4.506 4.539 4.482 4.523 35,715 +0.04(+0.91%)
Feb 05, 2014 4.506 4.539 4.476 4.482 49,562 -0.06(-1.26%)
Feb 04, 2014 4.482 4.580 4.474 4.539 108,816 +0.02(+0.54%)
Feb 03, 2014 4.547 4.547 4.490 4.515 49,739 +0.01(+0.18%)
Jan 31, 2014 4.613 4.613 4.478 4.506 23,024 +0.04(+0.92%)
Jan 30, 2014 4.506 4.506 4.433 4.465 10,804 -0.04(-0.91%)
Jan 29, 2014 4.408 4.547 4.408 4.506 32,086 +0.01(+0.18%)
Jan 28, 2014 4.302 4.629 4.302 4.498 174,829 +0.21(+4.97%)
Jan 27, 2014 4.351 4.572 4.261 4.285 53,929 +0.02(+0.58%)
Jan 24, 2014 4.293 4.326 4.056 4.261 175,375 -0.07(-1.70%)
Jan 23, 2014 4.420 4.420 4.261 4.334 76,644 -0.11(-2.40%)
Jan 22, 2014 4.834 4.932 4.400 4.441 173,392 -0.38(-7.82%)
Jan 21, 2014 4.957 4.998 4.801 4.818 134,766 -0.10(-2.00%)
Jan 17, 2014 4.908 4.916 4.916 4.916 711,057 +0.17(+3.63%)
Jan 16, 2014 4.506 4.834 4.506 4.744 238,703 +0.48(+11.34%)
Jan 15, 2014 4.182 4.290 4.131 4.261 200,171 +0.06(+1.54%)
Jan 14, 2014 4.225 4.290 4.016 4.196 110,898 -0.03(-0.68%)
Jan 13, 2014 4.290 4.318 4.218 4.225 60,775 -0.01(-0.34%)
Jan 10, 2014 4.311 4.326 4.124 4.239 45,057 -0.02(-0.51%)
Jan 09, 2014 4.383 4.383 4.074 4.261 87,162 -0.09(-1.99%)
Jan 08, 2014 4.167 4.462 4.146 4.347 163,865 +0.22(+5.41%)
Jan 07, 2014 4.102 4.131 4.016 4.124 184,165 +0.22(+5.52%)
Jan 06, 2014 3.959 3.959 3.908 3.908 65,018 -0.03(-0.73%)
Jan 03, 2014 3.915 3.959 3.901 3.937 32,538 +0.00(+0.00%)
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.