Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 1.640 1.750 1.600 1.650 10,561 +0.05(+3.12%)
Jun 29, 2020 1.480 1.600 1.460 1.600 5,289 +0.07(+4.58%)
Jun 26, 2020 1.610 1.620 1.530 1.530 700 -0.08(-4.97%)
Jun 25, 2020 1.510 1.610 1.450 1.610 3,539 +0.11(+7.33%)
Jun 24, 2020 1.590 1.590 1.500 1.500 2,574 -0.09(-5.65%)
Jun 23, 2020 1.600 1.624 1.500 1.590 4,096 -0.01(-0.63%)
Jun 22, 2020 1.720 1.720 1.560 1.600 11,905 -0.08(-4.76%)
Jun 19, 2020 1.660 1.700 1.660 1.680 7,900 +0.00(+0.00%)
Jun 18, 2020 1.650 1.920 1.500 1.680 56,681 -0.01(-0.60%)
Jun 17, 2020 1.610 1.820 1.410 1.690 67,815 +0.07(+4.33%)
Jun 16, 2020 1.950 1.950 1.600 1.620 34,540 -0.15(-8.47%)
Jun 15, 2020 1.480 2.050 1.380 1.770 181,206 +0.26(+17.22%)
Jun 12, 2020 1.480 1.580 1.480 1.510 15,700 +0.03(+2.03%)
Jun 11, 2020 1.500 1.570 1.351 1.480 53,223 -0.22(-12.94%)
Jun 10, 2020 1.300 2.200 1.300 1.700 282,393 +0.40(+30.77%)
Jun 09, 2020 1.360 1.400 1.300 1.300 69,322 -0.06(-4.41%)
Jun 08, 2020 1.350 1.400 1.345 1.360 30,536 +0.01(+0.74%)
Jun 05, 2020 1.390 1.450 1.350 1.350 37,000 -0.00(-0.37%)
Jun 04, 2020 1.400 1.400 1.340 1.355 102,993 +0.00(+0.37%)
Jun 03, 2020 1.400 1.400 1.130 1.350 53,059 -0.03(-2.17%)
Jun 02, 2020 1.400 1.440 1.300 1.380 21,179 -0.07(-4.83%)
Jun 01, 2020 1.410 1.450 1.350 1.450 29,053 +0.06(+4.32%)
May 29, 2020 1.480 1.480 1.380 1.390 39,500 -0.11(-7.40%)
May 28, 2020 1.400 1.501 1.400 1.501 6,884 -0.03(-1.90%)
May 27, 2020 1.500 1.530 1.500 1.530 12,564 +0.03(+2.00%)
May 26, 2020 1.510 1.510 1.460 1.500 18,374 +0.00(+0.00%)
May 22, 2020 1.500 1.500 1.445 1.500 19,200 +0.01(+0.67%)
May 21, 2020 1.490 1.500 1.480 1.490 5,964 +0.09(+6.43%)
May 20, 2020 1.700 1.700 1.400 1.400 13,438 -0.20(-12.50%)
May 19, 2020 1.560 1.600 1.450 1.600 12,853 +0.00(+0.00%)
May 18, 2020 1.600 1.615 1.600 1.600 71,558 +0.00(+0.00%)
May 15, 2020 1.600 1.600 1.600 1.600 2,000 +0.00(+0.00%)
May 14, 2020 1.680 1.680 1.600 1.600 316 +0.00(+0.00%)
May 13, 2020 1.600 1.600 1.600 1.600 3,925 +0.05(+3.23%)
May 12, 2020 1.420 1.565 1.420 1.550 14,934 -0.01(-0.45%)
May 11, 2020 1.500 1.600 1.480 1.557 15,383 -0.04(-2.69%)
May 08, 2020 1.600 1.600 1.600 1.600 2,000 -0.04(-2.44%)
May 07, 2020 1.580 1.700 1.580 1.640 18,525 +0.11(+7.53%)
May 06, 2020 1.510 1.525 1.510 1.525 497 -0.16(-9.76%)
May 05, 2020 1.870 2.000 1.690 1.690 2,928 -0.01(-0.59%)
May 04, 2020 1.680 1.800 1.660 1.700 26,511 -0.10(-5.56%)
May 01, 2020 1.800 1.800 1.780 1.800 1,300 +0.09(+5.26%)
Apr 30, 2020 1.710 1.710 1.710 1.710 172 -0.07(-3.93%)
Apr 29, 2020 1.629 1.824 1.629 1.780 1,927 +0.01(+0.56%)
Apr 28, 2020 1.700 1.770 1.700 1.770 1,156 +0.05(+2.91%)
Apr 27, 2020 1.690 1.750 1.690 1.720 2,607 -0.07(-3.91%)
Apr 24, 2020 2.020 2.050 1.790 1.790 8,800 -0.26(-12.68%)
Apr 23, 2020 1.728 2.050 1.728 2.050 108,392 +0.25(+13.89%)
Apr 22, 2020 1.662 1.809 1.662 1.800 4,191 +0.02(+1.12%)
Apr 21, 2020 1.750 1.780 1.747 1.780 2,519 +0.05(+2.89%)
Apr 20, 2020 1.680 1.780 1.680 1.730 11,418 +0.07(+4.21%)
Apr 17, 2020 1.762 1.780 1.660 1.660 5,300 -0.12(-6.74%)
Apr 16, 2020 1.740 1.800 1.740 1.780 5,402 -0.02(-1.11%)
Apr 15, 2020 1.780 1.800 1.780 1.800 2,257 +0.03(+1.69%)
Apr 14, 2020 1.770 1.770 1.770 1.770 195 +0.01(+0.28%)
Apr 13, 2020 1.765 1.765 1.765 1.765 653 +0.01(+0.86%)
Apr 09, 2020 1.800 1.800 1.630 1.750 14,600 -0.05(-2.78%)
Apr 08, 2020 1.800 1.800 1.800 1.800 1,851 +0.00(+0.00%)
Apr 07, 2020 1.800 1.800 1.800 1.800 3,978 +0.00(+0.00%)
Apr 06, 2020 1.800 1.800 1.800 1.800 4,635 +0.00(+0.00%)
Apr 03, 2020 1.800 1.800 1.800 1.800 4,300 +0.10(+5.88%)
Apr 02, 2020 1.800 1.800 1.700 1.700 4,503 +0.08(+4.94%)
Apr 01, 2020 1.800 1.800 1.530 1.620 7,129 -0.18(-10.00%)
Mar 31, 2020 1.800 1.800 1.800 1.800 140 +0.00(+0.00%)
Mar 30, 2020 1.800 1.800 1.800 1.800 3,116 +0.00(+0.00%)
Mar 27, 2020 1.800 1.800 1.650 1.800 1,000 +0.01(+0.56%)
Mar 26, 2020 1.930 1.930 1.790 1.790 4,937 -0.01(-0.56%)
Mar 25, 2020 1.660 1.815 1.540 1.800 2,648 +0.14(+8.56%)
Mar 24, 2020 1.800 1.800 1.658 1.658 1,153 -0.14(-7.88%)
Mar 23, 2020 1.900 1.900 1.800 1.800 1,557 -0.03(-1.64%)
Mar 20, 2020 1.980 2.105 1.830 1.830 15,600 -0.07(-3.68%)
Mar 19, 2020 1.950 1.980 1.890 1.900 15,843 +0.13(+7.34%)
Mar 18, 2020 1.720 1.862 1.720 1.770 18,515 -0.08(-4.32%)
Mar 17, 2020 1.970 2.000 1.850 1.850 8,040 +0.11(+6.18%)
Mar 16, 2020 1.630 1.760 1.530 1.742 10,348 +0.07(+3.92%)
Mar 13, 2020 1.560 1.881 1.510 1.677 13,300 +0.34(+25.00%)
Mar 12, 2020 2.240 2.240 1.341 1.341 12,145 -0.88(-39.58%)
Mar 11, 2020 2.210 2.220 2.210 2.220 215 +0.03(+1.36%)
Mar 10, 2020 2.370 2.410 2.180 2.190 5,396 -0.27(-10.98%)
Mar 09, 2020 2.600 2.600 2.460 2.460 2,840 +0.07(+2.93%)
Mar 06, 2020 2.210 2.430 2.210 2.390 6,600 +0.07(+3.11%)
Mar 05, 2020 2.270 2.318 2.210 2.318 6,649 -0.07(-3.01%)
Mar 04, 2020 2.369 2.408 2.350 2.390 2,121 +0.05(+2.14%)
Mar 03, 2020 2.340 2.340 2.340 2.340 166 +0.00(+0.00%)
Mar 02, 2020 2.268 2.340 2.268 2.340 1,188 +0.04(+1.74%)
Feb 28, 2020 2.310 2.370 2.250 2.300 4,500 -0.20(-8.00%)
Feb 27, 2020 2.514 2.514 2.500 2.500 3,268 -0.10(-3.75%)
Feb 26, 2020 2.597 2.597 2.597 2.597 147 +0.00(+0.00%)
Feb 25, 2020 2.597 2.597 2.597 2.597 111 +0.02(+0.67%)
Feb 24, 2020 2.580 2.600 2.580 2.580 1,420 -0.01(-0.43%)
Feb 21, 2020 2.580 2.591 2.571 2.591 400 -0.01(-0.34%)
Feb 20, 2020 2.600 2.616 2.600 2.600 3,191 +0.01(+0.39%)
Feb 18, 2020 2.590 2.590 2.590 0 -0.11(-3.94%)
Feb 14, 2020 2.696 2.696 2.696 2.696 100 +0.12(+4.56%)
Feb 13, 2020 2.611 2.611 2.578 2.578 1,058 +0.02(+0.72%)
Feb 12, 2020 2.610 2.610 2.560 2.560 216 -0.09(-3.40%)
Feb 11, 2020 2.650 2.650 2.650 2.650 574 +0.10(+3.92%)
Feb 10, 2020 2.560 2.560 2.550 2.550 229 +0.09(+3.66%)
Feb 07, 2020 2.400 2.460 2.400 2.460 2,400 +0.00(+0.08%)
Feb 06, 2020 2.488 2.500 2.440 2.458 6,148 -0.07(-2.85%)
Feb 05, 2020 2.650 2.650 2.530 2.530 6,897 -0.12(-4.53%)
Feb 04, 2020 2.700 2.700 2.628 2.650 2,911 -0.06(-2.18%)
Feb 03, 2020 2.760 2.760 2.709 2.709 4,064 -0.05(-1.85%)
Jan 31, 2020 2.630 2.760 2.540 2.760 8,300 +0.21(+8.24%)
Jan 30, 2020 2.550 2.550 2.510 2.550 2,280 +0.02(+0.99%)
Jan 29, 2020 2.724 2.724 2.525 2.525 6,563 -0.19(-6.83%)
Jan 28, 2020 2.870 2.900 2.710 2.710 6,659 -0.07(-2.52%)
Jan 27, 2020 2.780 2.890 2.775 2.780 11,929 +0.08(+2.93%)
Jan 24, 2020 2.701 2.701 2.701 2.701 100 +0.06(+2.11%)
Jan 23, 2020 2.560 2.645 2.550 2.645 3,484 +0.04(+1.72%)
Jan 22, 2020 2.690 2.690 2.380 2.600 11,499 -0.18(-6.47%)
Jan 21, 2020 2.730 2.830 2.625 2.780 58,788 +0.22(+8.61%)
Jan 17, 2020 2.600 2.610 2.553 2.560 3,300 -0.09(-3.40%)
Jan 16, 2020 2.650 2.650 2.650 2.650 30 +0.00(+0.00%)
Jan 15, 2020 2.625 2.656 2.590 2.650 6,928 -0.07(-2.57%)
Jan 14, 2020 2.720 2.720 2.720 2.720 125 +0.07(+2.64%)
Jan 13, 2020 2.650 2.650 2.650 2.650 3 +0.00(+0.00%)
Jan 10, 2020 2.513 2.740 2.513 2.650 2,800 +0.06(+2.32%)
Jan 09, 2020 2.577 2.590 2.577 2.590 1,197 +0.01(+0.31%)
Jan 08, 2020 2.588 2.588 2.580 2.582 1,127 +0.01(+0.56%)
Jan 06, 2020 2.568 2.568 2.568 0 -0.02(-0.86%)
Jan 03, 2020 2.490 2.590 2.490 2.590 1,500 +0.00(+0.00%)
Jan 02, 2020 2.610 2.660 2.590 2.590 1,105 -0.08(-2.92%)
Dec 31, 2019 2.490 2.697 2.490 2.668 2,800 +0.01(+0.29%)
Dec 30, 2019 2.670 2.691 2.660 2.660 3,876 -0.07(-2.65%)
Dec 27, 2019 2.670 2.732 2.670 2.732 1,200 +0.01(+0.33%)
Dec 26, 2019 2.724 2.724 2.724 2.724 2 +0.00(+0.00%)
Dec 24, 2019 2.700 2.724 2.679 2.724 300 -0.02(-0.60%)
Dec 23, 2019 2.660 2.740 2.660 2.740 2,435 +0.03(+0.97%)
Dec 20, 2019 2.650 2.714 2.650 2.714 200 +0.04(+1.63%)
Dec 19, 2019 2.663 2.670 2.490 2.670 3,391 -0.01(-0.36%)
Dec 18, 2019 2.590 2.680 2.581 2.680 400 +0.03(+1.13%)
Dec 17, 2019 2.631 2.650 2.624 2.650 547 +0.01(+0.51%)
Dec 16, 2019 2.636 2.636 2.636 2.636 105 +0.01(+0.50%)
Dec 12, 2019 2.623 2.623 2.623 0 +0.03(+1.18%)
Dec 11, 2019 2.670 2.670 2.590 2.593 3,789 -0.10(-3.61%)
Dec 10, 2019 2.710 2.710 2.690 2.690 1,947 -0.02(-0.59%)
Dec 09, 2019 2.703 2.706 2.703 2.706 663 +0.01(+0.29%)
Dec 06, 2019 2.730 2.730 2.650 2.698 1,300 -0.03(-1.23%)
Dec 05, 2019 2.732 2.732 2.732 2.732 108 +0.03(+0.93%)
Dec 04, 2019 2.698 2.706 2.690 2.706 2,182 +0.01(+0.24%)
Dec 03, 2019 2.685 2.730 2.685 2.700 419 +0.01(+0.37%)
Dec 02, 2019 2.650 2.710 2.600 2.690 1,675 +0.02(+0.75%)
Nov 29, 2019 2.670 2.670 2.670 2.670 100 +0.15(+5.95%)
Nov 27, 2019 2.670 2.670 2.460 2.520 2,700 -0.18(-6.50%)
Nov 26, 2019 2.695 2.695 2.695 2.695 122 -0.05(-1.99%)
Nov 25, 2019 2.750 2.750 2.750 2.750 118 +0.00(+0.00%)
Nov 22, 2019 2.750 2.750 2.750 2.750 500 -0.03(-1.08%)
Nov 21, 2019 2.800 2.800 2.774 2.780 2,153 +0.00(+0.00%)
Nov 20, 2019 2.780 2.780 2.780 2.780 580 +0.08(+2.96%)
Nov 19, 2019 2.790 2.800 2.700 2.700 1,103 -0.03(-1.10%)
Nov 18, 2019 2.290 2.730 2.290 2.730 787 -0.06(-2.15%)
Nov 15, 2019 2.790 2.790 2.706 2.790 1,800 +0.05(+1.82%)
Nov 14, 2019 2.740 2.740 2.700 2.740 1,502 +0.02(+0.74%)
Nov 13, 2019 2.620 2.720 2.553 2.720 1,256 -0.10(-3.55%)
Nov 12, 2019 2.820 2.920 2.820 2.820 1,500 +0.08(+2.92%)
Nov 11, 2019 2.600 2.740 2.597 2.740 3,208 +0.13(+4.98%)
Nov 08, 2019 2.700 2.710 2.610 2.610 1,400 -0.23(-8.10%)
Nov 07, 2019 2.860 2.860 2.530 2.840 8,917 -0.03(-1.05%)
Nov 06, 2019 2.770 2.870 2.650 2.870 5,226 +0.11(+4.09%)
Nov 05, 2019 2.814 2.860 2.519 2.757 13,382 -0.07(-2.57%)
Nov 04, 2019 2.740 2.830 2.725 2.830 3,764 +0.11(+4.04%)
Nov 01, 2019 2.600 2.720 2.600 2.720 1,800 +0.04(+1.49%)
Oct 31, 2019 2.540 2.680 2.520 2.680 1,908 +0.13(+5.10%)
Oct 30, 2019 2.500 2.550 2.500 2.550 1,045 +0.00(+0.00%)
Oct 29, 2019 2.500 2.550 2.500 2.550 940 +0.07(+2.82%)
Oct 28, 2019 2.470 2.540 2.380 2.480 5,708 +0.03(+1.22%)
Oct 25, 2019 2.380 2.480 2.340 2.450 2,500 +0.07(+2.94%)
Oct 23, 2019 2.380 2.380 2.380 0 +0.10(+4.39%)
Oct 22, 2019 2.300 2.300 2.280 2.280 354 -0.08(-3.40%)
Oct 21, 2019 2.360 2.360 2.360 2.360 122 +0.00(+0.00%)
Oct 18, 2019 2.340 2.380 2.340 2.360 400 +0.01(+0.22%)
Oct 17, 2019 2.297 2.380 2.290 2.355 2,802 -0.02(-1.05%)
Oct 16, 2019 2.290 2.380 2.220 2.380 6,140 +0.08(+3.48%)
Oct 15, 2019 2.300 2.300 2.220 2.300 12,202 +0.00(+0.00%)
Oct 14, 2019 2.300 2.300 2.300 2.300 16 +0.00(+0.00%)
Oct 11, 2019 2.300 2.300 2.297 2.300 1,400 +0.00(+0.00%)
Oct 10, 2019 2.350 2.353 2.242 2.300 795 -0.05(-2.13%)
Oct 09, 2019 2.350 2.350 2.350 2.350 103 -0.03(-1.26%)
Oct 08, 2019 2.380 2.380 20 +0.00(+0.00%)
Oct 04, 2019 2.380 2.380 2.380 0 +0.13(+5.83%)
Oct 03, 2019 2.260 2.290 2.249 2.249 803 -0.14(-5.99%)
Oct 02, 2019 2.392 2.392 2.392 2.392 16 +0.00(+0.00%)
Oct 01, 2019 2.300 2.392 2.300 2.392 202 -0.02(-0.74%)
Sep 30, 2019 2.410 2.410 2.410 2.410 30 +0.00(+0.00%)
Sep 27, 2019 2.410 2.410 2.410 2.410 100 +0.00(+0.00%)
Sep 26, 2019 2.410 2.410 28 +0.00(+0.00%)
Sep 25, 2019 2.410 2.410 1 +0.00(+0.00%)
Sep 24, 2019 2.470 2.470 2.410 2.410 400 +0.04(+1.48%)
Sep 23, 2019 2.375 2.375 2.375 2.375 1,004 -0.12(-4.63%)
Sep 20, 2019 2.490 2.490 2.490 2.490 100 +0.00(+0.00%)
Sep 19, 2019 2.490 2.490 2.490 2.490 10 +0.00(+0.00%)
Sep 18, 2019 2.372 2.490 2.372 2.490 4,702 +0.08(+3.32%)
Sep 17, 2019 2.337 2.410 2.337 2.410 6,607 +0.11(+4.83%)
Sep 16, 2019 2.299 2.299 2.299 2.299 121 -0.03(-1.44%)
Sep 13, 2019 2.275 2.333 2.275 2.333 200 -0.03(-1.24%)
Sep 12, 2019 2.362 2.362 2.362 2.362 1 +0.00(+0.00%)
Sep 10, 2019 2.362 2.362 2.362 0 -0.06(-2.64%)
Sep 09, 2019 2.426 2.426 2.426 2.426 204 -0.00(-0.17%)
Sep 06, 2019 2.430 2.430 2.430 2.430 100 +0.08(+3.40%)
Sep 05, 2019 2.339 2.350 2.339 2.350 4,190 -0.02(-0.84%)
Sep 04, 2019 2.370 2.370 2.370 2.370 401 -0.02(-0.64%)
Sep 03, 2019 2.400 2.452 2.385 2.385 5,500 -0.17(-6.56%)
Aug 30, 2019 2.359 2.553 2.359 2.553 5,500 +0.10(+4.19%)
Aug 29, 2019 2.450 2.450 2.450 2.450 103 -0.07(-2.78%)
Aug 28, 2019 2.470 2.520 2.400 2.520 2,795 -0.02(-0.79%)
Aug 27, 2019 2.540 2.540 2.540 2.540 681 +0.04(+1.60%)
Aug 26, 2019 2.370 2.505 2.370 2.500 5,305 +0.05(+2.04%)
Aug 23, 2019 2.430 2.450 2.395 2.450 30,500 +0.00(+0.00%)
Aug 22, 2019 2.440 2.450 2.425 2.450 13,100 +0.01(+0.41%)
Aug 21, 2019 2.405 2.440 2.405 2.440 200 +0.02(+0.83%)
Aug 19, 2019 2.420 2.420 2.420 0 -0.13(-5.10%)
Aug 16, 2019 2.480 2.550 2.480 2.550 500 -0.12(-4.53%)
Aug 15, 2019 2.370 2.671 2.370 2.671 6,888 +0.10(+3.93%)
Aug 14, 2019 2.430 2.600 2.350 2.570 4,737 -0.11(-4.10%)
Aug 13, 2019 2.780 2.780 2.240 2.680 2,825 -0.01(-0.37%)
Aug 12, 2019 2.280 2.850 2.280 2.690 2,802 -0.10(-3.58%)
Aug 09, 2019 2.574 2.790 2.574 2.790 1,000 +0.11(+4.10%)
Aug 07, 2019 2.680 2.680 2.680 0 +0.00(+0.00%)
Aug 06, 2019 2.680 2.680 2.680 2.680 25 +0.00(+0.00%)
Aug 02, 2019 2.680 2.680 2.680 0 +0.00(+0.00%)
Aug 01, 2019 2.680 2.680 2.680 2.680 2 +0.00(+0.00%)
Jul 31, 2019 2.670 2.680 2.670 2.680 302 +0.00(+0.00%)
Jul 30, 2019 2.600 2.680 2.600 2.680 400 +0.00(+0.00%)
Jul 29, 2019 2.680 2.680 2.680 2.680 101 -0.02(-0.74%)
Jul 26, 2019 2.620 2.700 2.620 2.700 6,000 +0.07(+2.66%)
Jul 25, 2019 2.680 2.710 2.630 2.630 6,315 -0.06(-2.23%)
Jul 24, 2019 2.700 2.700 2.675 2.690 5,258 +0.00(+0.00%)
Jul 23, 2019 2.650 2.700 2.510 2.690 52,165 +0.05(+1.89%)
Jul 22, 2019 2.690 2.750 2.640 2.640 6,905 -0.07(-2.58%)
Jul 19, 2019 2.430 2.710 2.280 2.710 6,900 +0.01(+0.37%)
Jul 18, 2019 2.470 2.750 2.280 2.700 20,895 -0.05(-1.82%)
Jul 17, 2019 2.690 2.750 2.680 2.750 11,312 +0.00(+0.00%)
Jul 16, 2019 2.780 2.800 2.685 2.750 5,220 +0.01(+0.36%)
Jul 15, 2019 2.820 2.820 2.710 2.740 8,596 -0.08(-2.84%)
Jul 12, 2019 2.670 2.820 2.573 2.820 4,600 +0.21(+8.05%)
Jul 11, 2019 2.580 2.690 2.530 2.610 57,193 -0.01(-0.38%)
Jul 10, 2019 2.607 2.620 2.595 2.620 6,450 +0.00(+0.00%)
Jul 09, 2019 2.460 2.690 2.460 2.620 15,301 +0.18(+7.38%)
Jul 08, 2019 2.370 2.440 2.300 2.440 44,890 +0.04(+1.67%)
Jul 05, 2019 2.400 2.430 2.400 2.400 42,800 +0.00(+0.00%)
Jul 03, 2019 2.250 2.600 2.210 2.400 84,000 +0.11(+4.80%)
Jul 02, 2019 2.290 2.440 2.235 2.290 38,786 +0.04(+1.78%)
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.