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 (%)
Jan 31, 2013 3.059 3.116 3.059 3.088 73,609 -0.01(-0.23%)
Jan 30, 2013 3.059 3.124 3.059 3.095 70,091 +0.02(+0.70%)
Jan 29, 2013 3.080 3.116 3.066 3.073 28,380 -0.02(-0.70%)
Jan 28, 2013 3.030 3.109 3.023 3.095 15,572 +0.07(+2.38%)
Jan 25, 2013 3.016 3.116 3.008 3.023 16,478 -0.01(-0.47%)
Jan 24, 2013 3.080 3.095 3.023 3.037 9,925 -0.06(-1.86%)
Jan 23, 2013 3.059 3.109 3.023 3.095 17,164 +0.01(+0.47%)
Jan 22, 2013 3.131 3.131 3.059 3.080 64,051 -0.04(-1.38%)
Jan 18, 2013 3.073 3.124 3.059 3.124 15,533 +0.06(+1.88%)
Jan 17, 2013 3.052 3.095 3.052 3.066 18,776 +0.01(+0.47%)
Jan 16, 2013 3.080 3.095 3.052 3.052 93,819 -0.03(-0.93%)
Jan 15, 2013 3.095 3.095 3.080 3.080 24,592 +0.00(+0.00%)
Jan 14, 2013 3.095 3.111 3.080 3.080 11,515 -0.01(-0.23%)
Jan 11, 2013 3.102 3.116 3.088 3.088 20,354 -0.04(-1.38%)
Jan 10, 2013 3.052 3.131 3.037 3.131 45,801 +0.08(+2.59%)
Jan 09, 2013 3.030 3.059 3.030 3.052 48,363 +0.00(+0.00%)
Jan 08, 2013 3.037 3.052 3.030 3.052 26,393 +0.03(+0.95%)
Jan 07, 2013 3.030 3.052 3.023 3.023 57,468 +0.01(+0.24%)
Jan 04, 2013 3.008 3.059 3.008 3.016 15,532 +0.03(+0.96%)
Jan 03, 2013 3.052 3.052 2.987 2.987 11,333 -0.04(-1.43%)
Jan 02, 2013 3.066 3.066 2.972 3.030 12,171 +0.06(+1.94%)
Dec 31, 2012 2.987 3.016 2.972 2.972 67,969 +0.01(+0.49%)
Dec 28, 2012 2.972 2.987 2.951 2.958 10,458 +0.01(+0.24%)
Dec 27, 2012 2.951 2.980 2.951 2.951 88,009 +0.04(+1.23%)
Dec 26, 2012 2.965 2.980 2.915 2.915 27,003 -0.06(-2.17%)
Dec 24, 2012 2.922 2.980 2.922 2.980 840 +0.02(+0.73%)
Dec 21, 2012 2.908 2.980 2.850 2.958 143,888 +0.07(+2.49%)
Dec 20, 2012 2.829 2.908 2.771 2.886 76,272 +0.09(+3.08%)
Dec 19, 2012 2.814 2.879 2.771 2.800 35,447 +0.02(+0.78%)
Dec 18, 2012 2.922 2.929 2.771 2.778 37,601 -0.13(-4.45%)
Dec 17, 2012 2.951 2.951 2.843 2.908 6,808 -0.04(-1.47%)
Dec 14, 2012 2.972 3.016 2.901 2.951 29,306 +0.08(+2.76%)
Dec 13, 2012 2.706 2.937 2.706 2.872 25,624 +0.19(+6.97%)
Dec 12, 2012 2.879 2.879 2.447 2.685 177,909 -0.19(-6.75%)
Dec 11, 2012 3.138 3.138 2.879 2.879 171,574 -0.29(-9.09%)
Dec 10, 2012 3.131 3.167 3.044 3.167 52,006 +0.12(+4.02%)
Dec 07, 2012 3.102 3.116 3.030 3.044 25,283 -0.06(-1.86%)
Dec 06, 2012 3.131 3.167 3.095 3.102 26,698 -0.03(-0.92%)
Dec 05, 2012 3.239 3.239 3.131 3.131 9,024 -0.11(-3.33%)
Dec 04, 2012 3.138 3.239 3.109 3.239 15,052 +0.04(+1.35%)
Nov 30, 2012 3.138 3.232 3.131 3.196 89,167 +0.00(+0.00%)
Nov 29, 2012 3.239 3.239 3.181 3.196 15,473 -0.04(-1.11%)
Nov 28, 2012 3.239 3.245 3.196 3.232 28,189 -0.01(-0.22%)
Nov 27, 2012 3.354 3.368 3.239 3.239 42,018 -0.11(-3.23%)
Nov 26, 2012 3.253 3.347 3.253 3.347 49,786 -0.04(-1.06%)
Nov 23, 2012 3.167 3.383 3.160 3.383 142,372 +0.27(+8.55%)
Nov 21, 2012 3.188 3.203 3.095 3.116 47,831 -0.09(-2.70%)
Nov 20, 2012 3.174 3.203 3.052 3.203 36,658 +0.11(+3.49%)
Nov 19, 2012 3.167 3.196 3.044 3.095 54,232 -0.07(-2.27%)
Nov 16, 2012 3.196 3.196 3.073 3.167 28,373 -0.07(-2.22%)
Nov 15, 2012 3.275 3.289 3.121 3.239 101,147 -0.04(-1.10%)
Nov 14, 2012 3.383 3.383 3.260 3.275 36,303 -0.14(-4.01%)
Nov 13, 2012 3.505 3.505 3.383 3.412 32,805 -0.10(-2.87%)
Nov 12, 2012 3.519 3.527 3.383 3.512 36,652 +0.06(+1.67%)
Nov 09, 2012 3.412 3.455 3.397 3.455 68,041 +0.04(+1.05%)
Nov 08, 2012 3.563 3.563 3.340 3.419 74,397 -0.14(-4.04%)
Nov 07, 2012 3.368 3.663 3.304 3.563 82,683 +0.21(+6.22%)
Nov 06, 2012 3.311 3.397 3.311 3.354 34,779 +0.04(+1.30%)
Nov 05, 2012 3.260 3.311 3.188 3.311 12,782 +0.10(+3.14%)
Nov 02, 2012 3.239 3.253 3.181 3.210 42,285 -0.03(-0.89%)
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.