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, 2020 1.950 2.000 1.950 1.975 2,173 -0.01(-0.32%)
Sep 29, 2020 1.966 1.992 1.880 1.981 3,600 +0.01(+0.32%)
Sep 28, 2020 2.020 2.020 1.930 1.975 765 -0.07(-3.66%)
Sep 25, 2020 2.040 2.050 2.040 2.050 800 +0.05(+2.50%)
Sep 24, 2020 2.000 2.000 2.000 2.000 758 +0.01(+0.50%)
Sep 23, 2020 1.990 1.990 1.990 1.990 200 -0.07(-3.40%)
Sep 22, 2020 2.060 2.060 2.060 2.060 308 +0.00(+0.00%)
Sep 21, 2020 2.060 2.060 2.060 2.060 349 +0.02(+0.98%)
Sep 18, 2020 2.030 2.040 2.020 2.040 1,400 -0.02(-0.97%)
Sep 17, 2020 2.060 2.060 2.060 2.060 884 +0.00(+0.00%)
Sep 16, 2020 2.040 2.060 2.035 2.060 1,482 +0.00(+0.00%)
Sep 15, 2020 2.050 2.070 2.030 2.060 4,258 -0.06(-2.83%)
Sep 14, 2020 2.090 2.120 2.090 2.120 652 +0.10(+4.95%)
Sep 11, 2020 2.000 2.039 2.000 2.020 3,800 -0.01(-0.52%)
Sep 10, 2020 2.030 2.030 2.030 2.030 59 +0.00(+0.00%)
Sep 09, 2020 2.030 2.030 2.030 2.030 616 -0.01(-0.47%)
Sep 08, 2020 2.040 2.040 2.040 2.040 568 -0.06(-2.86%)
Sep 04, 2020 2.120 2.120 2.030 2.100 1,800 -0.01(-0.47%)
Sep 03, 2020 2.030 2.110 2.010 2.110 2,534 -0.06(-2.76%)
Sep 02, 2020 2.180 2.180 2.130 2.170 2,028 +0.03(+1.40%)
Sep 01, 2020 2.100 2.170 2.100 2.140 7,926 +0.09(+4.25%)
Aug 31, 2020 2.100 2.120 2.010 2.053 7,714 -0.05(-2.25%)
Aug 28, 2020 2.000 2.120 2.000 2.100 15,700 +0.10(+5.00%)
Aug 27, 2020 1.930 2.000 1.930 2.000 295 -0.01(-0.50%)
Aug 26, 2020 1.950 2.010 1.895 2.010 1,777 +0.05(+2.55%)
Aug 25, 2020 2.070 2.070 1.940 1.960 2,348 +0.01(+0.51%)
Aug 24, 2020 1.940 2.010 1.900 1.950 15,109 +0.01(+0.49%)
Aug 21, 2020 1.850 2.020 1.800 1.940 10,900 +0.04(+1.86%)
Aug 20, 2020 1.920 1.970 1.880 1.905 6,763 -0.04(-2.31%)
Aug 19, 2020 1.960 1.970 1.880 1.950 12,603 -0.01(-0.61%)
Aug 18, 2020 1.892 1.990 1.847 1.962 25,923 +0.09(+4.81%)
Aug 17, 2020 1.825 2.000 1.825 1.872 29,343 +0.07(+4.00%)
Aug 14, 2020 1.810 1.810 1.800 1.800 3,000 +0.01(+0.56%)
Aug 13, 2020 1.780 1.790 1.780 1.790 6,833 +0.01(+0.28%)
Aug 12, 2020 1.800 1.816 1.784 1.785 2,604 +0.00(+0.28%)
Aug 11, 2020 1.850 1.855 1.780 1.780 6,036 +0.02(+0.85%)
Aug 10, 2020 1.710 1.791 1.710 1.765 5,200 -0.03(-1.45%)
Aug 07, 2020 1.820 1.820 1.670 1.791 10,500 -0.02(-1.05%)
Aug 06, 2020 1.820 1.900 1.810 1.810 12,929 +0.02(+0.84%)
Aug 05, 2020 1.790 1.810 1.750 1.795 13,871 +0.00(+0.28%)
Aug 04, 2020 1.700 1.900 1.670 1.790 85,736 +0.03(+1.70%)
Aug 03, 2020 1.600 1.844 1.600 1.760 25,734 -0.02(-1.12%)
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%)
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.