Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Concord Medical Services ADR (NY: CCM )

0.7633 -0.0867 (-10.20%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
May 31, 2018 4.100 4.140 4.100 4.140 2,410 +0.04(+0.98%)
May 30, 2018 4.100 4.149 4.100 4.100 2,863 +0.11(+2.76%)
May 29, 2018 4.090 4.100 3.990 3.990 6,258 -0.06(-1.48%)
May 25, 2018 4.050 4.050 4.050 0 +0.17(+4.30%)
May 23, 2018 3.883 3.883 3.883 1 -0.15(-3.63%)
May 21, 2018 4.029 4.029 4.029 85 -0.02(-0.54%)
May 18, 2018 4.010 4.060 3.970 4.051 12,407 +0.06(+1.53%)
May 17, 2018 3.990 3.990 3.990 3.990 249 -0.03(-0.75%)
May 16, 2018 4.030 4.030 4.020 4.020 296 -0.02(-0.60%)
May 15, 2018 4.050 4.060 4.040 4.044 2,953 -0.01(-0.15%)
May 14, 2018 4.020 4.050 3.881 4.050 15,786 +0.04(+1.10%)
May 11, 2018 4.010 4.019 4.006 4.006 932 -0.00(-0.10%)
May 09, 2018 4.010 4.010 4.010 35 -0.04(-0.99%)
May 08, 2018 4.000 4.050 4.000 4.050 1,156 +0.05(+1.37%)
May 07, 2018 4.050 4.070 3.995 3.995 8,956 -0.05(-1.36%)
May 04, 2018 4.050 4.050 4.050 4.050 192 +0.04(+1.01%)
May 03, 2018 4.049 4.050 3.940 4.010 2,827 -0.09(-2.21%)
May 02, 2018 4.200 4.200 4.050 4.100 17,410 +0.05(+1.23%)
May 01, 2018 3.827 4.050 3.760 4.050 9,119 -0.05(-1.22%)
Apr 30, 2018 4.080 4.100 4.010 4.100 10,671 +0.05(+1.23%)
Apr 27, 2018 4.100 4.100 4.020 4.050 36,836 -0.01(-0.24%)
Apr 26, 2018 3.300 4.100 3.290 4.060 119,191 +0.81(+24.92%)
Apr 25, 2018 3.227 3.250 3.220 3.250 3,275 -0.05(-1.52%)
Apr 23, 2018 3.300 3.300 3.300 6 -0.06(-1.79%)
Apr 20, 2018 3.360 3.360 3.360 3.360 195 +0.11(+3.38%)
Apr 19, 2018 3.240 3.250 3.240 3.250 804 -0.01(-0.31%)
Apr 18, 2018 3.350 3.350 3.080 3.260 3,152 -0.06(-1.70%)
Apr 17, 2018 3.290 3.350 3.290 3.317 5,669 +0.05(+1.42%)
Apr 16, 2018 3.250 3.270 3.250 3.270 269 +0.02(+0.62%)
Apr 13, 2018 3.260 3.400 3.243 3.250 3,093 +0.01(+0.31%)
Apr 12, 2018 3.240 3.240 3.240 3.240 16,582 +0.05(+1.58%)
Apr 11, 2018 3.090 3.260 3.090 3.190 8,346 +0.07(+2.10%)
Apr 10, 2018 3.000 3.124 3.000 3.124 2,478 +0.13(+4.48%)
Apr 09, 2018 2.950 2.990 2.900 2.990 2,803 -0.03(-0.99%)
Apr 06, 2018 3.020 3.020 2.670 3.020 7,710 +0.20(+7.09%)
Apr 05, 2018 2.970 3.000 2.820 2.820 36,566 +0.02(+0.71%)
Apr 04, 2018 2.800 2.890 2.740 2.800 22,347 -0.05(-1.75%)
Apr 03, 2018 2.650 2.860 2.650 2.850 12,743 +0.23(+8.77%)
Apr 02, 2018 2.820 2.820 2.620 2.620 10,494 -0.24(-8.39%)
Mar 29, 2018 2.860 2.860 2.860 0 -0.18(-5.92%)
Mar 28, 2018 2.970 3.040 2.970 3.040 1,900 +0.08(+2.64%)
Mar 27, 2018 3.020 3.020 2.962 2.962 1,913 -0.06(-1.92%)
Mar 26, 2018 3.041 3.041 3.020 3.020 1,196 +0.02(+0.67%)
Mar 23, 2018 3.120 3.128 3.000 3.000 1,645 -0.13(-4.15%)
Mar 21, 2018 3.130 3.130 3.130 4 +0.02(+0.64%)
Mar 20, 2018 3.120 3.140 3.090 3.110 22,731 -0.01(-0.32%)
Mar 19, 2018 3.250 3.250 3.100 3.120 4,654 +0.02(+0.65%)
Mar 16, 2018 3.100 3.100 3.070 3.100 2,223 +0.03(+1.01%)
Mar 15, 2018 3.000 3.080 3.000 3.069 15,677 +0.12(+4.03%)
Mar 14, 2018 2.951 2.960 2.950 2.950 1,705 +0.00(+0.00%)
Mar 13, 2018 2.990 2.999 2.950 2.950 2,332 -0.02(-0.67%)
Mar 12, 2018 2.950 2.980 2.950 2.970 915 -0.01(-0.34%)
Mar 09, 2018 3.000 3.000 2.950 2.980 4,365 +0.00(+0.00%)
Mar 08, 2018 3.000 3.000 2.960 2.980 16,766 +0.06(+2.05%)
Mar 07, 2018 2.720 2.920 2.720 2.920 2,530 +0.25(+9.36%)
Mar 06, 2018 2.620 2.670 2.620 2.670 474 +0.05(+1.91%)
Mar 05, 2018 2.620 2.620 2.620 2.620 251 -0.01(-0.35%)
Mar 02, 2018 2.630 2.630 2.629 2.629 4,279 -0.00(-0.06%)
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.