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

Concord Medical Services ADR (NY: CCM )

0.5209 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 31, 2020 1.920 1.990 1.740 1.780 46,800 -0.15(-7.78%)
Jul 30, 2020 1.700 2.060 1.610 1.930 474,174 +0.27(+16.27%)
Jul 29, 2020 1.650 1.700 1.600 1.660 9,168 +0.01(+0.61%)
Jul 28, 2020 1.600 1.660 1.600 1.650 1,794 +0.02(+1.23%)
Jul 27, 2020 1.640 1.710 1.620 1.630 10,380 -0.01(-0.61%)
Jul 24, 2020 1.610 1.730 1.580 1.640 6,200 +0.00(+0.00%)
Jul 23, 2020 1.630 1.650 1.610 1.640 5,035 -0.02(-1.20%)
Jul 22, 2020 1.630 1.660 1.630 1.660 3,963 +0.00(+0.00%)
Jul 21, 2020 1.730 1.740 1.610 1.660 19,514 -0.11(-6.21%)
Jul 20, 2020 1.630 2.040 1.630 1.770 253,456 +0.14(+8.59%)
Jul 17, 2020 1.640 1.680 1.600 1.630 17,700 +0.06(+3.82%)
Jul 16, 2020 1.590 1.670 1.540 1.570 5,760 -0.04(-2.79%)
Jul 15, 2020 1.610 1.688 1.569 1.615 2,713 +0.02(+1.32%)
Jul 14, 2020 1.620 1.620 1.450 1.594 10,851 -0.08(-4.55%)
Jul 13, 2020 1.710 1.710 1.500 1.670 28,628 -0.04(-2.34%)
Jul 10, 2020 1.640 2.100 1.640 1.710 250,500 +0.04(+2.58%)
Jul 09, 2020 1.610 1.680 1.610 1.667 44,078 +0.01(+0.43%)
Jul 08, 2020 1.635 1.691 1.560 1.660 9,685 +0.00(+0.00%)
Jul 07, 2020 1.580 1.680 1.460 1.660 7,710 +0.03(+2.15%)
Jul 06, 2020 1.700 1.700 1.590 1.625 7,199 -0.05(-3.27%)
Jul 02, 2020 1.630 1.680 1.580 1.680 2,700 +0.03(+1.82%)
Jul 01, 2020 1.550 1.650 1.450 1.650 7,302 +0.00(+0.00%)
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%)
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.