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

Concord Medical Services ADR (NY: CCM )

0.6951 -0.0682 (-8.93%)
Streaming Delayed Price Updated: 12:07 PM EDT, May 2, 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 (%)
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%)
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.