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

Concord Medical Services ADR (NY: CCM )

6.500 +0.010 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 29, 2016 46.40 48.08 45.60 47.20 1,081 +0.80(+1.72%)
Jan 28, 2016 44.80 47.60 44.80 46.40 1,737 +0.20(+0.43%)
Jan 27, 2016 45.00 48.20 45.00 46.20 3,287 +1.50(+3.36%)
Jan 26, 2016 45.70 45.90 44.70 44.70 2,868 -1.50(-3.25%)
Jan 25, 2016 44.90 47.00 44.90 46.20 2,328 +1.00(+2.21%)
Jan 22, 2016 44.00 45.80 44.00 45.20 2,370 +1.20(+2.73%)
Jan 21, 2016 41.20 46.10 41.10 44.00 3,952 +2.10(+5.01%)
Jan 20, 2016 43.00 43.00 40.70 41.90 6,387 -1.90(-4.34%)
Jan 19, 2016 43.00 45.10 43.00 43.80 4,580 +0.00(+0.00%)
Jan 15, 2016 43.80 43.80 43.80 43.80 3,900 -0.10(-0.23%)
Jan 14, 2016 42.20 45.49 42.20 43.90 3,327 +0.70(+1.62%)
Jan 13, 2016 46.00 46.90 43.10 43.20 10,914 -2.80(-6.09%)
Jan 12, 2016 46.70 47.20 46.00 46.00 3,090 -0.60(-1.29%)
Jan 11, 2016 46.70 47.30 46.60 46.60 3,453 -0.10(-0.21%)
Jan 08, 2016 47.20 48.20 46.20 46.70 3,717 -0.30(-0.64%)
Jan 07, 2016 49.00 49.10 46.60 47.00 8,992 -2.90(-5.81%)
Jan 06, 2016 49.70 50.10 49.60 49.90 2,326 -0.70(-1.38%)
Jan 05, 2016 48.00 51.35 47.60 50.60 7,573 +2.90(+6.08%)
Jan 04, 2016 47.90 48.26 47.40 47.70 3,206 -0.70(-1.45%)
Dec 31, 2015 49.70 48.40 48.40 48.40 4,560 -1.40(-2.81%)
Dec 30, 2015 48.10 51.80 48.10 49.80 14,957 +1.70(+3.53%)
Dec 29, 2015 49.40 49.67 48.10 48.10 8,033 -1.30(-2.63%)
Dec 28, 2015 48.00 49.62 48.00 49.40 7,385 +1.20(+2.49%)
Dec 24, 2015 50.00 48.20 48.20 48.20 5,780 -0.80(-1.63%)
Dec 23, 2015 47.40 49.80 47.00 49.00 9,298 +0.00(+0.00%)
Dec 22, 2015 -44.36 -44.36 -43.39 -44.20 4,294,956,490 +0.00(+0.00%)
Dec 21, 2015 -45.17 -45.41 -43.72 -44.20 4,294,937,246 +0.00(+0.00%)
Dec 18, 2015 -43.88 -46.30 -43.46 -45.17 4,294,940,895 +0.00(+0.00%)
Dec 17, 2015 -42.83 -46.54 -42.59 -43.72 4,294,945,283 +0.00(+0.00%)
Dec 16, 2015 -38.96 -43.39 -38.96 -41.94 4,294,954,928 +0.00(+0.00%)
Dec 15, 2015 -39.76 -40.25 -38.80 -39.12 4,294,960,305 +0.00(+0.00%)
Dec 14, 2015 -40.97 -40.97 -40.33 -40.33 4,294,959,947 +0.00(+0.00%)
Dec 11, 2015 -38.72 -41.38 -38.55 -41.05 4,294,948,838 +0.00(+0.00%)
Dec 10, 2015 -37.10 -38.07 -35.89 -35.97 4,294,952,910 +0.00(+0.00%)
Dec 09, 2015 -37.10 -37.91 -36.94 -37.34 4,294,960,183 +0.00(+0.00%)
Dec 08, 2015 -36.70 -37.83 -36.62 -37.26 4,294,963,398 +0.00(+0.00%)
Dec 07, 2015 -37.75 -38.23 -37.26 -37.59 4,294,963,140 +0.00(+0.00%)
Dec 04, 2015 -38.23 -38.31 -37.51 -37.83 4,294,964,254 +0.00(+0.00%)
Dec 03, 2015 -37.91 -39.84 -37.91 -38.47 4,294,962,083 +0.00(+0.00%)
Dec 02, 2015 -37.51 -39.36 -37.51 -38.39 4,294,960,051 +0.00(+0.00%)
Dec 01, 2015 -38.55 -39.52 -35.89 -37.42 4,294,947,841 +0.00(+0.00%)
Nov 30, 2015 -37.91 -40.01 -37.51 -39.04 4,294,961,189 +0.00(+0.00%)
Nov 27, 2015 -36.46 -39.20 -36.38 -38.31 4,294,963,201 +0.00(+0.00%)
Nov 25, 2015 -36.78 -37.59 -37.59 -37.59 4,294,960,006 +0.00(+0.00%)
Nov 24, 2015 -35.49 -38.23 -35.49 -36.46 4,294,948,574 +0.00(+0.00%)
Nov 23, 2015 -36.46 -37.10 -35.57 -35.57 4,294,962,982 +0.00(+0.00%)
Nov 20, 2015 -37.67 -38.38 -37.10 -37.26 4,294,964,928 +0.00(+0.00%)
Nov 19, 2015 -40.01 -41.05 -37.51 -37.51 4,294,960,295 +0.00(+0.00%)
Nov 18, 2015 -40.17 -41.05 -39.93 -39.93 4,294,963,620 +0.00(+0.00%)
Nov 17, 2015 -40.17 -40.41 -40.17 -40.17 4,294,966,216 +0.00(+0.00%)
Nov 16, 2015 -40.17 -40.33 -40.17 -40.17 4,294,967,080 +0.00(+0.00%)
Nov 13, 2015 -40.17 -40.57 -40.17 -40.17 4,294,965,959 +0.00(+0.00%)
Nov 12, 2015 -40.09 -40.18 -39.93 -40.17 4,294,966,853 +0.00(+0.00%)
Nov 11, 2015 -40.25 -40.41 -39.93 -39.93 4,294,966,395 +0.00(+0.00%)
Nov 10, 2015 -40.41 -40.73 -40.01 -40.41 4,294,965,302 +0.00(+0.00%)
Nov 09, 2015 -40.57 -41.00 -40.33 -40.49 4,294,966,142 +0.00(+0.00%)
Nov 06, 2015 -40.65 -41.13 -40.26 -41.05 4,294,965,415 +0.00(+0.00%)
Nov 05, 2015 -40.97 -41.13 -40.33 -40.49 4,294,965,799 +0.00(+0.00%)
Nov 04, 2015 -40.40 -40.97 -40.25 -40.65 4,294,965,221 +0.00(+0.00%)
Nov 03, 2015 -40.89 -41.22 -38.80 -40.57 4,294,962,514 +0.00(+0.00%)
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.