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 30, 2011 2.325 2.483 2.202 2.274 110,282 -0.17(-7.06%)
Sep 29, 2011 2.505 2.505 2.390 2.447 30,404 +0.00(+0.00%)
Sep 28, 2011 2.390 2.490 2.390 2.447 74,056 +0.00(+0.00%)
Sep 27, 2011 2.497 2.533 2.418 2.447 51,478 -0.12(-4.76%)
Sep 26, 2011 2.533 2.569 2.408 2.569 38,069 -0.01(-0.28%)
Sep 23, 2011 2.361 2.577 2.361 2.577 16,811 +0.22(+9.15%)
Sep 22, 2011 2.296 2.526 2.296 2.361 47,812 -0.04(-1.50%)
Sep 21, 2011 2.404 2.490 2.397 2.397 4,535 +0.02(+0.91%)
Sep 20, 2011 2.332 2.425 2.332 2.375 36,627 +0.08(+3.45%)
Sep 19, 2011 2.411 2.490 2.296 2.296 8,642 -0.12(-4.78%)
Sep 16, 2011 2.447 2.555 2.411 2.411 24,361 -0.04(-1.47%)
Sep 15, 2011 2.569 2.569 2.447 2.447 53,492 -0.06(-2.30%)
Sep 14, 2011 2.296 2.605 2.260 2.505 45,607 +0.21(+9.09%)
Sep 13, 2011 2.354 2.390 2.282 2.296 52,479 -0.02(-0.93%)
Sep 12, 2011 2.433 2.433 2.318 2.318 17,107 -0.19(-7.47%)
Sep 09, 2011 2.533 2.533 2.476 2.505 25,314 -0.08(-3.06%)
Sep 08, 2011 2.613 2.641 2.555 2.584 44,020 -0.01(-0.55%)
Sep 07, 2011 2.620 2.764 2.598 2.598 67,908 +0.11(+4.34%)
Sep 06, 2011 2.598 2.598 2.433 2.490 20,488 -0.12(-4.68%)
Sep 02, 2011 2.591 2.699 2.591 2.613 11,054 -0.08(-2.94%)
Sep 01, 2011 2.706 2.721 2.605 2.692 34,152 -0.03(-1.06%)
Aug 31, 2011 2.773 2.778 2.677 2.721 14,620 -0.01(-0.26%)
Aug 30, 2011 2.649 2.728 2.649 2.728 5,399 +0.01(+0.26%)
Aug 29, 2011 2.699 2.735 2.634 2.721 21,395 -0.03(-1.05%)
Aug 26, 2011 2.699 2.749 2.699 2.749 14,816 +0.04(+1.33%)
Aug 25, 2011 2.713 2.843 2.699 2.713 33,834 +0.01(+0.27%)
Aug 24, 2011 2.613 2.721 2.577 2.706 20,798 +0.12(+4.44%)
Aug 23, 2011 2.591 2.627 2.526 2.591 32,110 +0.01(+0.56%)
Aug 22, 2011 2.627 2.627 2.577 2.577 9,917 -0.03(-1.21%)
Aug 19, 2011 2.605 2.634 2.562 2.608 7,719 -0.02(-0.71%)
Aug 18, 2011 2.577 2.627 2.577 2.627 32,367 -0.03(-1.08%)
Aug 17, 2011 2.656 2.699 2.613 2.656 27,825 -0.05(-1.86%)
Aug 16, 2011 2.922 2.922 2.663 2.706 44,504 -0.09(-3.34%)
Aug 15, 2011 2.929 2.929 2.778 2.800 28,328 -0.13(-4.42%)
Aug 12, 2011 2.951 3.023 2.886 2.929 38,048 -0.01(-0.25%)
Aug 11, 2011 2.980 3.167 2.922 2.937 117,169 +0.02(+0.74%)
Aug 10, 2011 2.793 3.001 2.721 2.915 56,848 +0.17(+6.02%)
Aug 09, 2011 2.627 2.800 2.570 2.749 31,204 +0.19(+7.30%)
Aug 08, 2011 2.627 2.728 2.562 2.562 44,141 -0.10(-3.78%)
Aug 05, 2011 2.584 2.699 2.562 2.663 72,483 +0.10(+3.93%)
Aug 04, 2011 2.613 2.663 2.562 2.562 66,599 -0.04(-1.66%)
Aug 03, 2011 2.613 2.660 2.605 2.605 22,672 +0.00(+0.00%)
Aug 02, 2011 2.685 2.692 2.605 2.605 43,994 -0.09(-3.47%)
Aug 01, 2011 2.699 2.749 2.598 2.699 76,627 +0.01(+0.54%)
Jul 29, 2011 2.663 2.865 2.605 2.685 207,848 +0.06(+2.19%)
Jul 28, 2011 2.555 2.677 2.555 2.627 91,596 +0.09(+3.40%)
Jul 27, 2011 2.519 2.559 2.519 2.541 263,197 +0.02(+0.86%)
Jul 26, 2011 2.397 2.519 2.397 2.519 64,025 +0.14(+5.74%)
Jul 25, 2011 2.519 2.519 2.382 2.382 592,150 -0.14(-5.37%)
Jul 22, 2011 2.519 2.533 2.483 2.518 378,624 -0.04(-1.46%)
Jul 21, 2011 2.749 2.771 2.519 2.555 135,519 -0.19(-6.82%)
Jul 20, 2011 2.814 2.836 2.735 2.742 80,621 -0.13(-4.51%)
Jul 19, 2011 2.980 3.008 2.865 2.872 15,514 -0.12(-3.86%)
Jul 18, 2011 3.052 3.052 2.987 2.987 7,155 -0.06(-2.12%)
Jul 15, 2011 3.073 3.096 3.044 3.052 34,346 +0.00(+0.00%)
Jul 14, 2011 3.052 3.106 3.044 3.052 22,730 +0.00(+0.00%)
Jul 13, 2011 3.064 3.080 3.030 3.052 30,932 +0.00(+0.00%)
Jul 12, 2011 2.987 3.080 2.965 3.052 56,607 +0.06(+2.17%)
Jul 11, 2011 2.972 3.030 2.965 2.987 14,423 -0.09(-2.81%)
Jul 08, 2011 2.972 3.073 2.972 3.073 23,378 +0.00(+0.00%)
Jul 07, 2011 3.037 3.080 3.030 3.073 29,465 +0.02(+0.59%)
Jul 06, 2011 3.095 3.102 3.023 3.055 21,109 -0.02(-0.59%)
Jul 05, 2011 3.030 3.088 3.008 3.073 20,841 +0.05(+1.67%)
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.