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 (%)
Jan 31, 2023 1.320 1.380 1.320 1.340 1,149 -0.05(-3.60%)
Jan 30, 2023 1.390 1.390 1.390 1.390 1,051 +0.01(+0.72%)
Jan 27, 2023 1.380 1.460 1.380 1.380 1,659 -0.15(-9.79%)
Jan 26, 2023 1.470 1.540 1.400 1.530 4,084 +0.12(+8.49%)
Jan 25, 2023 1.410 1.410 1.410 1.410 408 -0.05(-3.42%)
Jan 24, 2023 1.380 1.470 1.370 1.460 1,982 -0.09(-5.81%)
Jan 23, 2023 1.460 1.568 1.460 1.550 675 +0.10(+6.90%)
Jan 20, 2023 1.510 1.510 1.370 1.450 3,321 -0.14(-8.81%)
Jan 19, 2023 1.680 1.680 1.590 1.590 2,333 +0.07(+4.26%)
Jan 18, 2023 1.500 1.553 1.490 1.525 4,639 +0.25(+20.08%)
Jan 17, 2023 1.330 1.400 1.220 1.270 1,410 -0.14(-9.93%)
Jan 13, 2023 1.330 1.410 1.330 1.410 526 -0.01(-0.70%)
Jan 12, 2023 1.430 1.550 1.420 1.420 455 -0.10(-6.58%)
Jan 11, 2023 1.520 1.520 1.520 1.520 311 +0.00(+0.00%)
Jan 10, 2023 1.500 1.520 1.500 1.520 341 -0.02(-1.30%)
Jan 09, 2023 1.610 1.610 1.510 1.540 2,697 -0.19(-10.98%)
Jan 06, 2023 1.690 1.810 1.670 1.730 3,519 +0.15(+9.49%)
Jan 05, 2023 1.740 1.740 1.500 1.580 4,186 -0.06(-3.66%)
Jan 04, 2023 1.500 1.640 1.470 1.640 5,232 -0.18(-9.89%)
Jan 03, 2023 1.930 1.990 1.820 1.820 10,983 +0.18(+10.98%)
Dec 30, 2022 1.580 1.660 1.580 1.640 4,041 +0.30(+22.39%)
Dec 29, 2022 1.350 1.430 1.340 1.340 3,797 -0.01(-0.74%)
Dec 28, 2022 1.528 1.528 1.350 1.350 2,107 -0.28(-17.18%)
Dec 27, 2022 1.750 1.750 1.620 1.630 1,768 -0.03(-1.81%)
Dec 23, 2022 1.600 1.700 1.600 1.660 3,607 +0.30(+22.06%)
Dec 22, 2022 1.380 1.380 1.360 1.360 308 -0.11(-7.48%)
Dec 21, 2022 1.428 1.510 1.380 1.470 2,855 -0.05(-3.44%)
Dec 20, 2022 1.620 1.620 1.522 1.522 1,683 +0.04(+2.86%)
Dec 19, 2022 1.480 1.490 1.480 1.480 316 +0.14(+10.45%)
Dec 16, 2022 1.390 1.390 1.340 1.340 347 -0.12(-8.22%)
Dec 15, 2022 1.730 1.730 1.456 1.460 2,028 -0.04(-2.67%)
Dec 13, 2022 1.500 2 +0.02(+1.35%)
Dec 12, 2022 1.470 1.590 1.470 1.480 2,502 -0.12(-7.77%)
Dec 08, 2022 1.605 115 -0.03(-1.55%)
Dec 05, 2022 1.630 5 +0.11(+7.24%)
Dec 02, 2022 1.430 1.520 1.400 1.520 1,426 +0.01(+0.66%)
Nov 30, 2022 1.510 8 -0.09(-5.63%)
Nov 29, 2022 1.600 1.600 1.600 1.600 167 +0.04(+2.56%)
Nov 23, 2022 1.560 76 -0.02(-1.39%)
Nov 21, 2022 1.582 12 +0.07(+4.77%)
Nov 18, 2022 1.350 1.510 1.220 1.510 3,302 -0.05(-3.21%)
Nov 17, 2022 1.580 1.610 1.560 1.560 2,049 -0.04(-2.50%)
Nov 14, 2022 1.600 304 -0.02(-1.23%)
Nov 11, 2022 1.620 1.620 1.620 1.620 909 -0.05(-2.99%)
Nov 10, 2022 1.450 1.670 1.450 1.670 675 -0.08(-4.57%)
Nov 09, 2022 1.750 1.750 1.750 1.750 162 +0.13(+8.02%)
Nov 08, 2022 1.620 1.724 1.620 1.620 2,251 -0.01(-0.61%)
Nov 07, 2022 1.640 1.650 1.630 1.630 1,816 +0.13(+8.67%)
Nov 04, 2022 1.790 1.860 1.500 1.500 8,385 -0.25(-14.29%)
Nov 03, 2022 1.560 1.750 1.540 1.750 2,265 +0.24(+16.18%)
Nov 02, 2022 1.450 1.506 1.380 1.506 3,051 +0.07(+4.97%)
Nov 01, 2022 1.435 1.435 1.409 1.435 1,640 +0.16(+12.11%)
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%)
Aug 01, 2022 1.960 1.960 1.950 1.950 570 -0.02(-1.02%)
Jul 29, 2022 1.960 1.970 1.960 1.970 713 -0.13(-6.19%)
Jul 28, 2022 2.080 2.100 1.960 2.100 2,761 +0.06(+2.94%)
Jul 27, 2022 1.960 2.040 1.950 2.040 566 +0.09(+4.62%)
Jul 26, 2022 1.950 1.950 1.950 1.950 562 +0.00(+0.00%)
Jul 25, 2022 1.950 1.950 1.950 1.950 527 -0.05(-2.26%)
Jul 22, 2022 1.950 1.995 1.950 1.995 646 +0.05(+2.31%)
Jul 21, 2022 1.950 1.950 1.950 1.950 1,323 -0.03(-1.52%)
Jul 20, 2022 1.950 1.980 1.950 1.980 2,735 +0.03(+1.54%)
Jul 19, 2022 2.070 2.070 1.950 1.950 1,429 +0.00(+0.00%)
Jul 18, 2022 1.950 1.950 1.950 1.950 1,907 +0.10(+5.41%)
Jul 15, 2022 1.870 1.905 1.850 1.850 687 -0.03(-1.60%)
Jul 14, 2022 1.880 1.880 1.880 1.880 173 +0.03(+1.62%)
Jul 13, 2022 1.850 1.860 1.850 1.850 1,180 -0.02(-1.07%)
Jul 12, 2022 1.850 1.870 1.850 1.870 633 +0.02(+1.08%)
Jul 11, 2022 1.850 1.850 1.850 1.850 657 -0.01(-0.54%)
Jul 08, 2022 1.860 1.890 1.860 1.860 1,132 -0.02(-1.06%)
Jul 07, 2022 1.870 1.880 1.870 1.880 498 -0.02(-1.05%)
Jul 06, 2022 1.850 1.900 1.850 1.900 541 +0.03(+1.60%)
Jul 05, 2022 1.850 1.870 1.850 1.870 711 -0.08(-4.10%)
Jul 01, 2022 1.850 1.950 1.850 1.950 530 +0.07(+3.72%)
Jun 30, 2022 1.960 1.980 1.870 1.880 806 -0.16(-7.84%)
Jun 29, 2022 1.880 2.040 1.880 2.040 1,552 +0.03(+1.49%)
Jun 28, 2022 1.890 2.010 1.890 2.010 3,065 +0.10(+5.24%)
Jun 27, 2022 1.910 2.000 1.870 1.910 5,908 -0.08(-4.02%)
Jun 24, 2022 1.850 1.990 1.850 1.990 3,606 +0.14(+7.57%)
Jun 23, 2022 1.850 1.850 1.850 1.850 530 +0.00(+0.00%)
Jun 21, 2022 1.850 54 +0.05(+2.78%)
Jun 17, 2022 1.820 1.820 1.760 1.800 2,271 +0.00(+0.00%)
Jun 16, 2022 1.750 1.900 1.750 1.800 5,050 +0.13(+7.78%)
Jun 15, 2022 1.620 1.670 1.558 1.670 1,192 +0.05(+3.09%)
Jun 14, 2022 1.700 1.780 1.620 1.620 785 -0.13(-7.43%)
Jun 13, 2022 1.740 1.750 1.740 1.750 782 +0.01(+0.57%)
Jun 09, 2022 1.740 7 -0.12(-6.45%)
Jun 08, 2022 1.870 1.870 1.750 1.860 1,316 +0.01(+0.54%)
Jun 07, 2022 1.700 1.900 1.700 1.850 3,788 +0.12(+6.94%)
Jun 06, 2022 1.700 1.800 1.700 1.730 7,204 +0.02(+1.17%)
Jun 03, 2022 1.660 1.710 1.570 1.710 1,233 -0.01(-0.58%)
Jun 02, 2022 1.580 1.720 1.580 1.720 777 +0.10(+6.17%)
Jun 01, 2022 1.550 1.660 1.550 1.620 4,244 +0.00(+0.00%)
May 31, 2022 1.790 1.790 1.500 1.620 3,105 -0.02(-1.22%)
May 27, 2022 1.540 1.640 1.490 1.640 3,516 +0.19(+13.10%)
May 26, 2022 1.363 1.450 1.363 1.450 459 +0.15(+11.54%)
May 24, 2022 1.300 72 -0.09(-6.47%)
May 23, 2022 1.432 1.433 1.340 1.390 1,112 -0.03(-2.11%)
May 20, 2022 1.450 1.450 1.420 1.420 656 -0.11(-7.19%)
May 18, 2022 1.530 22 -0.13(-8.06%)
May 17, 2022 1.600 1.664 1.600 1.664 690 -0.03(-1.53%)
May 16, 2022 1.750 1.750 1.590 1.690 1,603 +0.20(+13.42%)
May 13, 2022 1.440 1.490 1.440 1.490 799 +0.01(+0.95%)
May 12, 2022 1.476 1.476 1.476 1.476 418 -0.12(-7.75%)
May 11, 2022 1.630 1.634 1.600 1.600 820 -0.07(-4.19%)
May 10, 2022 1.360 1.670 1.360 1.670 1,212 +0.11(+7.05%)
May 09, 2022 1.430 1.575 1.410 1.560 4,566 +0.16(+11.43%)
May 06, 2022 1.470 1.470 1.400 1.400 2,421 +0.09(+6.87%)
May 05, 2022 1.330 1.330 1.160 1.310 12,552 -0.06(-4.38%)
May 04, 2022 1.330 1.535 1.150 1.370 45,640 -0.01(-0.65%)
May 03, 2022 1.500 1.601 1.350 1.379 1,898 -0.12(-8.07%)
May 02, 2022 1.270 1.500 1.270 1.500 4,661 +0.01(+0.67%)
Apr 29, 2022 1.520 1.560 1.480 1.490 3,415 -0.06(-3.87%)
Apr 28, 2022 1.510 1.550 1.510 1.550 564 -0.08(-4.91%)
Apr 27, 2022 1.600 1.660 1.520 1.630 4,741 +0.01(+0.62%)
Apr 26, 2022 1.700 1.700 1.510 1.620 31,968 -0.08(-4.71%)
Apr 25, 2022 1.660 1.735 1.630 1.700 17,599 +0.01(+0.59%)
Apr 22, 2022 1.790 1.790 1.681 1.690 1,674 -0.12(-6.63%)
Apr 20, 2022 1.810 84 -0.09(-4.74%)
Apr 19, 2022 1.750 1.900 1.703 1.900 4,068 +0.00(+0.00%)
Apr 18, 2022 1.680 1.900 1.680 1.900 5,668 +0.20(+11.76%)
Apr 14, 2022 1.820 1.820 1.700 1.700 2,103 -0.01(-0.58%)
Apr 13, 2022 1.830 1.830 1.710 1.710 961 -0.17(-9.04%)
Apr 12, 2022 1.710 1.880 1.710 1.880 1,345 +0.12(+6.82%)
Apr 11, 2022 1.720 1.897 1.720 1.760 12,180 -0.07(-3.74%)
Apr 08, 2022 1.720 1.930 1.720 1.828 3,621 +0.09(+5.08%)
Apr 07, 2022 2.150 2.150 1.740 1.740 11,000 -0.16(-8.24%)
Apr 06, 2022 1.760 2.200 1.760 1.896 52,060 +0.25(+14.92%)
Apr 05, 2022 1.690 1.690 1.650 1.650 1,769 -0.13(-7.30%)
Apr 04, 2022 1.830 1.830 1.760 1.780 1,782 +0.13(+7.88%)
Apr 01, 2022 1.730 1.730 1.650 1.650 658 -0.06(-3.51%)
Mar 31, 2022 1.660 1.870 1.660 1.710 6,769 +0.01(+0.59%)
Mar 30, 2022 1.840 1.835 1.700 1.700 999 -0.30(-15.00%)
Mar 29, 2022 2.010 2.010 1.890 2.000 994 -0.03(-1.48%)
Mar 28, 2022 1.960 2.040 1.830 2.030 6,363 +0.18(+9.73%)
Mar 25, 2022 1.690 1.865 1.690 1.850 4,957 +0.09(+5.11%)
Mar 24, 2022 1.760 1.760 1.760 1.760 474 -0.12(-6.38%)
Mar 23, 2022 1.640 1.930 1.640 1.880 631 -0.02(-1.05%)
Mar 22, 2022 1.980 1.980 1.770 1.900 7,104 +0.00(+0.00%)
Mar 21, 2022 1.900 2.010 1.900 1.900 7,205 +0.15(+8.26%)
Mar 18, 2022 1.870 1.870 1.755 1.755 665 -0.10(-5.14%)
Mar 17, 2022 1.850 1.850 1.850 1.850 519 -0.04(-2.12%)
Mar 16, 2022 1.540 1.915 1.540 1.890 9,819 +0.28(+17.39%)
Mar 15, 2022 1.940 1.940 1.610 1.610 9,120 -0.23(-12.50%)
Mar 14, 2022 1.890 1.890 1.820 1.840 6,509 -0.04(-2.13%)
Mar 10, 2022 1.880 13 -0.03(-1.57%)
Mar 09, 2022 1.910 2.010 1.901 1.910 1,462 -0.09(-4.50%)
Mar 08, 2022 1.920 2.000 1.900 2.000 716 -0.04(-2.10%)
Mar 07, 2022 2.050 2.350 2.040 2.043 3,497 +0.05(+2.76%)
Mar 04, 2022 1.900 2.140 1.880 1.988 6,309 +0.08(+4.08%)
Mar 03, 2022 2.010 2.010 1.910 1.910 1,623 -0.10(-4.97%)
Mar 02, 2022 2.380 2.380 2.010 2.010 6,536 -0.19(-8.64%)
Mar 01, 2022 2.260 2.360 2.150 2.200 21,473 +0.09(+4.27%)
Feb 28, 2022 1.760 2.110 1.760 2.110 9,765 +0.24(+12.84%)
Feb 25, 2022 1.810 1.870 1.870 1.870 1,946 -0.01(-0.54%)
Feb 24, 2022 1.666 1.880 1.666 1.880 3,514 +0.06(+3.30%)
Feb 23, 2022 1.870 1.870 1.820 1.820 432 -0.13(-6.67%)
Feb 22, 2022 2.110 2.110 1.840 1.950 7,829 -0.03(-1.52%)
Feb 18, 2022 1.980 0 +0.00(+0.00%)
Feb 17, 2022 1.970 1.980 1.970 1.980 2,089 -0.07(-3.41%)
Feb 16, 2022 2.090 2.090 1.920 2.050 2,089 +0.14(+7.33%)
Feb 15, 2022 2.070 2.070 1.910 1.910 804 -0.09(-4.50%)
Feb 14, 2022 1.890 2.000 1.810 2.000 4,297 +0.05(+2.56%)
Feb 11, 2022 2.020 2.020 1.940 1.950 874 +0.03(+1.56%)
Feb 10, 2022 2.070 2.070 1.920 1.920 1,142 -0.13(-6.34%)
Feb 09, 2022 1.880 2.090 1.880 2.050 5,361 +0.11(+5.67%)
Feb 08, 2022 1.890 1.960 1.820 1.940 1,570 -0.02(-1.02%)
Feb 07, 2022 1.990 1.990 1.960 1.960 655 +0.04(+2.08%)
Feb 04, 2022 2.110 2.110 1.920 1.920 893 -0.18(-8.57%)
Feb 03, 2022 2.100 2.100 204 +0.08(+3.96%)
Feb 02, 2022 2.020 2.020 2.020 2.020 128 +0.09(+4.66%)
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.