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 (%)
Apr 26, 2024 0.6500 0.6502 0.5737 0.5902 9,391 +0.09(+17.13%)
Apr 25, 2024 0.6102 0.6103 0.5039 0.5039 8,055 -0.07(-11.61%)
Apr 24, 2024 0.5701 0.5701 0.5701 0.5701 256 -0.01(-1.69%)
Apr 23, 2024 0.5002 0.5799 0.4999 0.5799 11,252 +0.08(+15.93%)
Apr 22, 2024 0.5000 0.5002 0.5000 0.5002 461 -0.05(-9.05%)
Apr 19, 2024 0.5200 0.5500 0.5000 0.5500 991 -0.03(-5.69%)
Apr 18, 2024 0.6331 0.6331 0.5832 0.5832 806 -0.05(-7.90%)
Apr 16, 2024 0.6332 6 +0.00(+0.51%)
Apr 12, 2024 0.6300 69 +0.00(+0.00%)
Apr 11, 2024 0.6300 0.6300 0.6300 0.6300 474 -0.01(-1.55%)
Apr 10, 2024 0.6800 0.7490 0.6399 0.6399 3,518 -0.00(-0.02%)
Apr 09, 2024 0.6200 0.6600 0.6200 0.6400 1,072 +0.02(+2.40%)
Apr 08, 2024 0.6144 0.6250 0.6144 0.6250 1,687 +0.05(+8.13%)
Apr 05, 2024 0.5725 0.6187 0.5725 0.5780 11,510 -0.04(-6.32%)
Apr 04, 2024 0.5701 0.6905 0.5701 0.6170 7,475 +0.02(+2.83%)
Apr 03, 2024 0.6000 0.6500 0.5847 0.6000 24,024 +0.04(+7.74%)
Apr 02, 2024 0.5724 0.6200 0.5473 0.5569 9,898 +0.04(+7.10%)
Apr 01, 2024 0.5400 0.5452 0.5001 0.5200 10,071 -0.03(-5.97%)
Mar 28, 2024 0.5531 0.6100 0.5530 0.5530 11,406 -0.03(-5.81%)
Mar 27, 2024 0.8000 0.8000 0.5477 0.5871 71,037 -0.02(-3.26%)
Mar 26, 2024 0.4100 0.7400 0.4000 0.6069 194,895 +0.20(+47.66%)
Mar 25, 2024 0.4101 0.4209 0.4100 0.4110 28,690 -0.04(-8.97%)
Mar 22, 2024 0.4515 0.4665 0.4515 0.4515 1,174 +0.02(+5.00%)
Mar 21, 2024 0.4000 0.4300 0.3818 0.4300 2,200 +0.03(+7.47%)
Mar 20, 2024 0.4001 0.4001 0.4001 0.4001 147 -0.00(-0.22%)
Mar 19, 2024 0.4200 0.4350 0.4010 0.4010 7,636 -0.05(-10.87%)
Mar 18, 2024 0.4800 0.4800 0.4499 0.4499 8,813 -0.03(-6.25%)
Mar 15, 2024 0.4410 0.4799 0.4410 0.4799 1,119 +0.08(+19.97%)
Mar 14, 2024 0.4106 0.4106 0.4000 0.4000 8,885 -0.04(-9.50%)
Mar 13, 2024 0.4106 0.4420 0.4106 0.4420 7,568 +0.03(+7.73%)
Mar 12, 2024 0.4104 0.4215 0.4102 0.4103 4,250 -0.01(-2.31%)
Mar 11, 2024 0.4200 0.4299 0.4025 0.4200 5,811 -0.02(-5.60%)
Mar 08, 2024 0.4449 0.4449 0.4449 0.4449 1,251 +0.01(+3.47%)
Mar 07, 2024 0.4309 0.4584 0.4300 0.4300 4,856 -0.05(-10.25%)
Mar 06, 2024 0.4918 0.5080 0.4604 0.4791 19,870 +0.01(+2.48%)
Mar 05, 2024 0.4312 0.5020 0.4312 0.4675 57,223 -0.04(-7.88%)
Mar 04, 2024 0.4300 0.5600 0.4300 0.5075 32,299 -0.02(-3.30%)
Mar 01, 2024 0.4897 0.5499 0.4897 0.5248 15,742 +0.04(+7.17%)
Feb 29, 2024 0.6601 0.6700 0.4500 0.4897 6,939 -0.01(-2.24%)
Feb 28, 2024 0.4468 0.5009 0.4468 0.5009 7,597 +0.03(+6.46%)
Feb 27, 2024 0.4835 0.4935 0.4310 0.4705 2,817 +0.01(+2.82%)
Feb 26, 2024 0.4500 0.5404 0.4035 0.4576 4,505 -0.08(-14.47%)
Feb 23, 2024 0.7368 0.7368 0.4900 0.5350 4,799 -0.11(-16.43%)
Feb 22, 2024 0.6900 0.6900 0.6402 0.6402 898 -0.09(-11.84%)
Feb 21, 2024 0.7760 0.7761 0.7162 0.7262 1,605 -0.05(-6.45%)
Feb 20, 2024 0.8223 0.8223 0.7763 0.7763 861 -0.00(-0.01%)
Feb 16, 2024 0.7860 0.7860 0.7764 0.7764 256 -0.04(-4.89%)
Feb 15, 2024 0.7964 0.8163 0.7761 0.8163 950 -0.04(-5.11%)
Feb 14, 2024 1.000 1.000 0.8603 0.8603 5,986 +0.01(+1.69%)
Feb 13, 2024 0.7982 0.8460 0.7761 0.8460 600 -0.02(-2.70%)
Feb 12, 2024 0.8700 0.8700 0.7760 0.8695 9,080 +0.09(+12.05%)
Feb 09, 2024 0.7760 0.7760 0.7760 0.7760 204 +0.00(+0.00%)
Feb 07, 2024 0.7760 0 +0.00(+0.00%)
Feb 06, 2024 0.7760 0.7760 0.7760 0.7760 553 -0.00(-0.19%)
Feb 05, 2024 0.7760 0.7775 0.7760 0.7775 762 +0.00(+0.32%)
Feb 02, 2024 0.7750 0.7998 0.7750 0.7750 675 -0.03(-3.13%)
Feb 01, 2024 0.8000 0.8001 0.8000 0.8000 1,109 +0.02(+3.08%)
Jan 31, 2024 0.8594 0.8594 0.7761 0.7761 727 +0.00(+0.13%)
Jan 30, 2024 0.7702 0.8797 0.7702 0.7751 1,366 +0.08(+12.24%)
Jan 29, 2024 0.7305 0.7469 0.6906 0.6906 2,957 -0.05(-6.70%)
Jan 26, 2024 0.7800 0.7800 0.7402 0.7402 204 -0.04(-5.09%)
Jan 25, 2024 0.8600 0.8600 0.7799 0.7799 3,905 -0.14(-15.64%)
Jan 24, 2024 0.9232 0.9245 0.9232 0.9245 366 +0.00(+0.03%)
Jan 23, 2024 0.9300 0.9306 0.9241 0.9242 875 -0.07(-7.50%)
Jan 22, 2024 0.9800 0.9991 0.9266 0.9991 550 +0.01(+0.92%)
Jan 19, 2024 1.090 1.090 0.9900 0.9900 4,757 -0.10(-9.17%)
Jan 18, 2024 1.030 1.100 1.030 1.090 1,456 +0.04(+3.81%)
Jan 17, 2024 1.100 1.100 1.050 1.050 1,533 +0.00(+0.00%)
Jan 16, 2024 1.100 1.100 1.050 1.050 1,372 +0.04(+3.96%)
Jan 12, 2024 1.020 1.100 1.010 1.010 4,218 -0.04(-3.84%)
Jan 11, 2024 1.000 1.100 1.000 1.050 1,851 +0.04(+3.99%)
Jan 10, 2024 1.100 1.100 1.010 1.010 333 -0.04(-3.81%)
Jan 09, 2024 1.100 1.100 1.050 1.050 1,270 +0.00(+0.00%)
Jan 08, 2024 1.100 1.100 1.050 1.050 1,283 +0.00(+0.00%)
Jan 05, 2024 1.100 1.100 1.050 1.050 1,791 -0.05(-4.55%)
Jan 04, 2024 1.110 1.110 1.100 1.100 721 +0.00(+0.00%)
Jan 03, 2024 1.110 1.120 1.100 1.100 914 -0.05(-4.35%)
Jan 02, 2024 1.120 1.150 1.110 1.150 3,919 +0.05(+4.55%)
Dec 29, 2023 1.110 1.110 1.100 1.100 796 +0.00(+0.00%)
Dec 28, 2023 1.110 1.110 1.050 1.100 1,724 +0.05(+4.76%)
Dec 27, 2023 1.110 1.110 1.050 1.050 1,104 +0.00(+0.00%)
Dec 26, 2023 1.110 1.110 1.050 1.050 1,522 -0.02(-1.87%)
Dec 22, 2023 1.110 1.110 1.050 1.070 2,188 +0.02(+1.90%)
Dec 21, 2023 1.110 1.110 1.050 1.050 1,347 -0.02(-1.87%)
Dec 20, 2023 1.100 1.100 1.070 1.070 2,322 +0.02(+1.90%)
Dec 19, 2023 1.090 1.090 1.050 1.050 1,351 +0.00(+0.00%)
Dec 18, 2023 1.100 1.100 1.050 1.050 1,998 +0.00(+0.00%)
Dec 15, 2023 1.100 1.100 1.050 1.050 1,716 +0.04(+3.96%)
Dec 14, 2023 1.111 1.111 1.010 1.010 2,412 +0.00(+0.00%)
Dec 13, 2023 0.9900 1.100 0.9900 1.010 4,582 -0.07(-6.48%)
Dec 12, 2023 1.006 1.110 1.006 1.080 6,518 +0.16(+17.12%)
Dec 11, 2023 1.020 1.020 0.9221 0.9221 7,433 -0.13(-12.18%)
Dec 08, 2023 1.110 1.110 1.050 1.050 2,822 -0.06(-5.41%)
Dec 07, 2023 0.9309 1.110 0.9309 1.110 1,036 -0.00(-0.01%)
Dec 06, 2023 1.110 1.120 1.110 1.110 820 +0.01(+0.91%)
Dec 05, 2023 1.110 1.190 1.100 1.100 3,483 +0.05(+4.77%)
Dec 04, 2023 1.110 1.110 1.050 1.050 3,600 -0.04(-3.67%)
Dec 01, 2023 1.090 1.100 1.050 1.090 1,582 +0.08(+7.92%)
Nov 30, 2023 1.110 1.110 1.010 1.010 2,577 +0.00(+0.00%)
Nov 29, 2023 1.110 1.110 1.010 1.010 6,302 -0.04(-3.81%)
Nov 28, 2023 1.110 1.110 1.050 1.050 1,639 -0.00(-0.46%)
Nov 27, 2023 1.110 1.110 1.010 1.055 7,451 +0.04(+4.44%)
Nov 22, 2023 1.010 0 -0.09(-8.51%)
Nov 21, 2023 1.050 1.104 1.050 1.104 3,202 +0.05(+5.13%)
Nov 20, 2023 1.210 1.210 1.050 1.050 7,381 -0.06(-5.41%)
Nov 17, 2023 1.110 1.110 1.110 1.110 307 +0.00(+0.00%)
Nov 16, 2023 1.110 1.110 1.110 1.110 269 +0.00(+0.00%)
Nov 13, 2023 1.110 0 +0.00(+0.00%)
Nov 09, 2023 1.110 0 -0.01(-0.95%)
Nov 08, 2023 1.120 1.121 1.120 1.121 405 -0.04(-3.40%)
Nov 07, 2023 1.220 1.220 1.160 1.160 304 +0.05(+4.50%)
Nov 06, 2023 1.110 1.110 1.110 1.110 401 +0.00(+0.00%)
Nov 03, 2023 1.110 1.110 1.110 1.110 321 -0.00(-0.01%)
Nov 02, 2023 1.220 1.220 1.110 1.110 2,227 -0.01(-0.88%)
Oct 31, 2023 1.120 0 +0.01(+0.90%)
Oct 30, 2023 1.100 1.110 1.100 1.110 417 +0.00(+0.00%)
Oct 27, 2023 1.110 1.110 1.110 1.110 295 +0.00(+0.00%)
Oct 26, 2023 1.110 1.110 1.110 1.110 229 -0.01(-0.89%)
Oct 25, 2023 1.110 1.120 1.110 1.120 619 +0.00(+0.00%)
Oct 24, 2023 1.120 1.120 1.120 1.120 210 +0.00(+0.00%)
Oct 23, 2023 1.220 1.220 1.120 1.120 332 +0.01(+0.90%)
Oct 19, 2023 1.110 0 +0.01(+0.91%)
Oct 18, 2023 1.040 1.110 0.9700 1.100 1,204 +0.06(+5.77%)
Oct 17, 2023 1.200 1.200 1.035 1.040 9,741 -0.17(-14.05%)
Oct 16, 2023 1.150 1.280 1.150 1.210 6,306 -0.07(-5.47%)
Oct 13, 2023 1.280 1.280 1.280 1.280 899 +0.03(+2.40%)
Oct 12, 2023 1.270 1.315 1.250 1.250 1,876 -0.03(-2.42%)
Oct 11, 2023 1.260 1.281 1.260 1.281 580 +0.00(+0.08%)
Oct 10, 2023 1.280 1.280 1.280 1.280 408 +0.00(+0.00%)
Oct 09, 2023 1.150 1.280 1.150 1.280 690 +0.00(+0.00%)
Oct 06, 2023 1.380 1.380 1.280 1.280 303 +0.00(+0.00%)
Oct 05, 2023 1.280 1.280 1.280 1.280 205 +0.00(+0.00%)
Oct 04, 2023 1.280 1.280 1.280 1.280 301 -0.01(-0.78%)
Oct 03, 2023 1.280 1.290 1.280 1.290 306 +0.01(+0.78%)
Oct 02, 2023 1.280 1.280 1.280 1.280 303 +0.00(+0.00%)
Sep 29, 2023 1.280 1.280 1.280 1.280 349 -0.01(-0.78%)
Sep 28, 2023 1.260 1.290 1.260 1.290 397 -0.09(-6.52%)
Sep 27, 2023 1.380 1.380 1.380 1.380 444 +0.10(+7.73%)
Sep 25, 2023 1.281 0 +0.00(+0.08%)
Sep 22, 2023 1.260 1.280 1.260 1.280 411 +0.00(+0.00%)
Sep 21, 2023 1.250 1.280 1.250 1.280 405 -0.01(-0.78%)
Sep 20, 2023 1.380 1.380 1.290 1.290 300 -0.01(-0.77%)
Sep 19, 2023 1.300 1.300 1.300 1.300 201 +0.00(+0.00%)
Sep 18, 2023 1.290 1.300 1.290 1.300 216 -0.04(-2.99%)
Sep 15, 2023 1.250 1.370 1.250 1.340 2,005 +0.06(+4.69%)
Sep 14, 2023 1.250 1.281 1.250 1.280 427 -0.01(-0.78%)
Sep 12, 2023 1.290 0 -0.04(-3.08%)
Sep 11, 2023 1.280 1.380 1.280 1.331 5,872 +0.05(+3.98%)
Sep 08, 2023 1.280 1.287 1.280 1.280 1,845 +0.00(+0.00%)
Sep 07, 2023 1.290 1.290 1.280 1.280 230 -0.07(-5.19%)
Sep 06, 2023 1.440 1.440 1.350 1.350 318 +0.01(+0.75%)
Sep 05, 2023 1.340 1.340 1.340 1.340 223 -0.01(-0.74%)
Sep 01, 2023 1.450 1.450 1.332 1.350 464 -0.03(-2.17%)
Aug 31, 2023 1.470 1.470 1.370 1.380 1,967 -0.01(-0.72%)
Aug 30, 2023 1.390 1.393 1.300 1.390 2,976 +0.01(+0.73%)
Aug 29, 2023 1.290 1.380 1.290 1.380 930 +0.10(+7.80%)
Aug 28, 2023 1.280 1.280 1.280 1.280 270 +0.02(+1.59%)
Aug 25, 2023 1.130 1.263 1.130 1.260 3,071 -0.02(-1.56%)
Aug 24, 2023 1.300 1.330 1.280 1.280 3,262 -0.06(-4.48%)
Aug 23, 2023 1.330 1.340 1.330 1.340 213 +0.04(+3.08%)
Aug 22, 2023 1.290 1.300 1.290 1.300 201 +0.03(+2.52%)
Aug 21, 2023 1.200 1.380 1.170 1.268 6,275 +0.01(+0.63%)
Aug 18, 2023 1.240 1.284 1.240 1.260 4,558 +0.01(+0.80%)
Aug 17, 2023 1.170 1.330 1.170 1.250 2,891 +0.10(+8.70%)
Aug 16, 2023 1.150 1.150 1.150 1.150 239 +0.00(+0.00%)
Aug 15, 2023 1.060 1.150 1.060 1.150 1,564 +0.08(+7.47%)
Aug 14, 2023 1.170 1.250 1.070 1.070 7,684 -0.29(-21.37%)
Aug 11, 2023 1.380 1.380 1.361 1.361 1,538 -0.07(-4.83%)
Aug 10, 2023 1.430 1.510 1.430 1.430 451 +0.04(+2.88%)
Aug 09, 2023 1.510 1.510 1.380 1.390 993 +0.05(+3.73%)
Aug 08, 2023 1.340 1.340 1.340 1.340 435 -0.05(-3.60%)
Aug 07, 2023 1.390 1.390 1.390 1.390 502 -0.11(-7.33%)
Aug 04, 2023 1.600 1.600 1.500 1.500 870 -0.08(-5.06%)
Aug 03, 2023 1.420 1.590 1.420 1.580 1,289 +0.00(+0.01%)
Aug 02, 2023 1.377 1.580 1.370 1.580 10,891 +0.20(+14.49%)
Aug 01, 2023 1.420 1.420 1.380 1.380 468 -0.04(-2.76%)
Jul 31, 2023 1.600 1.600 1.419 1.419 2,745 -0.07(-4.75%)
Jul 28, 2023 1.490 1.490 1.400 1.490 1,301 +0.08(+5.67%)
Jul 27, 2023 1.360 1.510 1.360 1.410 6,115 +0.04(+2.92%)
Jul 26, 2023 1.360 1.370 1.360 1.370 232 +0.00(+0.00%)
Jul 25, 2023 1.400 1.460 1.370 1.370 1,486 +0.00(+0.00%)
Jul 24, 2023 1.360 1.370 1.360 1.370 252 -0.03(-2.49%)
Jul 21, 2023 1.360 1.420 1.360 1.405 614 +0.03(+2.55%)
Jul 20, 2023 1.340 1.370 1.340 1.370 452 -0.02(-1.25%)
Jul 19, 2023 1.320 1.387 1.320 1.387 855 -0.00(-0.19%)
Jul 18, 2023 1.330 1.390 1.250 1.390 970 +0.03(+2.21%)
Jul 17, 2023 1.360 1.422 1.350 1.360 1,536 -0.04(-2.86%)
Jul 14, 2023 1.490 1.490 1.390 1.400 467 +0.02(+1.45%)
Jul 13, 2023 1.380 1.380 1.380 1.380 410 -0.02(-1.43%)
Jul 12, 2023 1.480 1.480 1.400 1.400 885 +0.03(+2.19%)
Jul 11, 2023 1.460 1.460 1.370 1.370 469 -0.03(-2.14%)
Jul 10, 2023 1.340 1.400 1.250 1.400 1,026 +0.05(+3.70%)
Jul 07, 2023 1.330 1.350 1.300 1.350 2,671 -0.02(-1.46%)
Jul 06, 2023 1.370 1.370 1.370 1.370 228 +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.