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 28, 2018 3.380 3.550 3.380 3.550 7,700 +0.41(+13.13%)
Sep 26, 2018 3.138 3.138 3.138 0 +0.00(+0.00%)
Sep 25, 2018 3.138 3.138 3.138 3.138 1,037 +0.08(+2.55%)
Sep 24, 2018 3.060 3.060 3.060 3.060 1 +0.00(+0.00%)
Sep 21, 2018 3.080 3.080 3.060 3.060 500 -0.02(-0.65%)
Sep 20, 2018 3.460 3.460 3.080 3.080 391 -0.15(-4.76%)
Sep 19, 2018 3.234 3.234 3.234 3.234 357 -0.27(-7.58%)
Sep 18, 2018 3.499 3.499 41 +0.00(+0.00%)
Sep 17, 2018 3.499 3.499 3.499 3.499 561 +0.48(+16.05%)
Sep 14, 2018 3.005 3.025 3.000 3.015 9,800 +0.02(+0.50%)
Sep 13, 2018 3.360 3.370 3.000 3.000 16,020 +0.03(+1.01%)
Sep 12, 2018 3.000 3.000 2.800 2.970 12,621 -0.14(-4.50%)
Sep 11, 2018 3.000 3.110 3.000 3.110 6,791 +0.11(+3.67%)
Sep 10, 2018 3.000 3.010 3.000 3.000 4,117 +0.01(+0.33%)
Sep 07, 2018 3.040 3.090 2.960 2.990 4,300 -0.19(-5.97%)
Sep 06, 2018 3.020 3.200 2.990 3.180 6,017 +0.29(+10.03%)
Sep 05, 2018 3.410 3.480 2.890 2.890 3,859 -0.59(-16.95%)
Sep 04, 2018 3.480 3.480 3.480 3.480 9 +0.00(+0.00%)
Aug 31, 2018 3.480 3.480 3.480 0 +0.08(+2.35%)
Aug 30, 2018 3.320 3.400 3.310 3.400 5,547 -0.09(-2.58%)
Aug 29, 2018 3.487 3.490 3.487 3.490 333 +0.07(+2.05%)
Aug 28, 2018 3.370 3.470 3.370 3.420 1,096 +0.04(+1.18%)
Aug 27, 2018 3.290 3.380 3.290 3.380 507 -0.03(-0.88%)
Aug 24, 2018 3.480 3.490 3.410 3.410 700 +0.01(+0.29%)
Aug 23, 2018 3.360 3.410 3.360 3.400 2,241 +0.00(+0.00%)
Aug 22, 2018 3.400 3.400 3.400 3.400 2,000 +0.09(+2.72%)
Aug 21, 2018 3.460 3.460 3.310 3.310 4,131 -0.14(-4.06%)
Aug 20, 2018 3.620 3.620 3.450 3.450 529 -0.01(-0.29%)
Aug 17, 2018 3.460 3.500 3.460 3.460 3,000 +0.00(+0.00%)
Aug 16, 2018 3.480 3.520 3.450 3.460 7,151 -0.02(-0.57%)
Aug 15, 2018 3.700 3.700 3.290 3.480 4,315 -0.15(-4.13%)
Aug 14, 2018 3.590 3.636 3.590 3.630 3,405 -0.06(-1.63%)
Aug 13, 2018 3.690 3.690 3.590 3.690 9,368 -0.06(-1.60%)
Aug 10, 2018 3.850 3.850 3.730 3.750 1,100 +0.35(+10.29%)
Aug 09, 2018 3.610 3.610 3.400 3.400 811 -0.35(-9.26%)
Aug 08, 2018 3.747 3.747 138 +0.00(+0.00%)
Aug 07, 2018 3.747 3.747 3.747 3.747 2,001 -0.04(-1.13%)
Aug 06, 2018 3.790 3.790 57 +0.00(+0.00%)
Aug 03, 2018 3.800 3.820 3.480 3.790 4,800 +0.07(+1.83%)
Aug 02, 2018 3.520 3.722 3.520 3.722 3,279 -0.14(-3.65%)
Aug 01, 2018 3.910 3.910 3.863 3.863 355 -0.02(-0.44%)
Jul 31, 2018 3.880 3.880 3.880 3.880 57 +0.00(+0.00%)
Jul 30, 2018 3.520 3.940 3.520 3.880 14,627 -0.02(-0.51%)
Jul 27, 2018 4.000 4.000 3.900 3.900 300 -0.15(-3.70%)
Jul 20, 2018 4.050 4.050 4.050 60 +0.03(+0.75%)
Jul 18, 2018 4.020 4.020 4.020 0 +0.25(+6.63%)
Jul 16, 2018 3.770 3.770 3.770 80 -0.34(-8.37%)
Jul 13, 2018 4.114 4.114 4.114 4.114 100 +0.08(+2.00%)
Jul 11, 2018 4.034 4.034 4.034 0 -0.04(-1.00%)
Jul 10, 2018 4.074 4.074 4.074 4.074 239 +0.01(+0.35%)
Jul 09, 2018 4.150 4.150 4.060 4.060 4,057 -0.14(-3.33%)
Jul 06, 2018 4.175 4.200 4.174 4.200 708 +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.