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

Concord Medical Services ADR (NY: CCM )

0.6300 -0.0700 (-10.00%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2015 5.764 5.867 5.735 5.867 68,104 +0.11(+1.85%)
Apr 29, 2015 5.891 5.948 5.744 5.760 32,942 -0.16(-2.77%)
Apr 28, 2015 5.907 5.998 5.834 5.924 183,023 +0.03(+0.56%)
Apr 27, 2015 5.867 5.932 5.817 5.891 56,485 +0.05(+0.84%)
Apr 24, 2015 5.719 5.891 5.719 5.842 106,679 +0.11(+1.86%)
Apr 23, 2015 5.735 5.768 5.653 5.735 113,955 +0.03(+0.57%)
Apr 22, 2015 5.547 5.776 5.530 5.703 191,439 +0.12(+2.20%)
Apr 21, 2015 5.399 5.580 5.367 5.580 259,633 +0.22(+4.13%)
Apr 20, 2015 5.334 5.438 5.334 5.359 89,233 -0.01(-0.15%)
Apr 17, 2015 5.490 5.498 5.326 5.367 71,521 -0.15(-2.67%)
Apr 16, 2015 5.326 5.522 5.326 5.514 229,936 +0.20(+3.86%)
Apr 15, 2015 5.293 5.367 5.211 5.309 136,978 +0.02(+0.47%)
Apr 14, 2015 5.481 5.531 5.236 5.285 82,791 -0.16(-2.94%)
Apr 13, 2015 5.096 5.531 5.096 5.445 145,322 +0.23(+4.48%)
Apr 10, 2015 5.326 5.391 5.096 5.211 135,063 -0.14(-2.60%)
Apr 09, 2015 5.457 5.457 5.293 5.350 68,969 -0.04(-0.76%)
Apr 08, 2015 4.990 5.399 4.875 5.391 265,587 +0.43(+8.76%)
Apr 07, 2015 4.846 5.039 4.711 4.957 109,950 +0.11(+2.37%)
Apr 06, 2015 4.769 4.842 4.670 4.842 113,960 +0.05(+1.03%)
Apr 02, 2015 4.793 4.793 4.793 4.793 51,504 +0.01(+0.17%)
Apr 01, 2015 4.777 4.826 4.752 4.785 39,811 -0.02(-0.51%)
Mar 31, 2015 4.744 4.842 4.719 4.810 62,170 +0.04(+0.86%)
Mar 30, 2015 4.924 5.031 4.752 4.769 75,001 -0.11(-2.35%)
Mar 27, 2015 4.728 4.916 4.728 4.883 35,001 +0.12(+2.58%)
Mar 26, 2015 5.301 5.301 4.711 4.760 197,672 -0.50(-9.50%)
Mar 25, 2015 5.227 5.318 5.039 5.260 114,928 +0.11(+2.23%)
Mar 24, 2015 5.162 5.440 5.080 5.145 151,356 -0.42(-7.51%)
Mar 23, 2015 5.465 5.653 5.424 5.563 98,654 +0.10(+1.80%)
Mar 20, 2015 5.506 5.506 5.424 5.465 24,489 -0.04(-0.74%)
Mar 19, 2015 5.473 5.506 5.359 5.506 23,859 +0.02(+0.45%)
Mar 18, 2015 5.547 5.547 5.481 5.481 6,295 -0.04(-0.74%)
Mar 17, 2015 5.547 5.563 5.490 5.522 14,556 -0.02(-0.44%)
Mar 16, 2015 5.506 5.621 5.490 5.547 51,394 +0.27(+5.12%)
Mar 13, 2015 5.563 5.596 5.244 5.277 62,833 -0.29(-5.29%)
Mar 12, 2015 5.539 5.637 5.539 5.572 8,038 +0.00(+0.00%)
Mar 11, 2015 5.580 5.670 5.531 5.572 34,109 -0.04(-0.73%)
Mar 10, 2015 5.555 5.629 5.531 5.612 37,555 -0.04(-0.72%)
Mar 09, 2015 5.670 5.681 5.612 5.653 18,494 -0.02(-0.29%)
Mar 06, 2015 5.621 5.678 5.612 5.670 23,878 +0.07(+1.17%)
Mar 05, 2015 5.555 5.645 5.531 5.604 22,183 +0.05(+0.88%)
Mar 04, 2015 5.563 5.629 5.531 5.555 12,566 -0.04(-0.73%)
Mar 03, 2015 5.531 5.686 5.531 5.596 38,017 +0.02(+0.44%)
Mar 02, 2015 5.621 5.735 5.572 5.572 39,481 -0.05(-0.87%)
Feb 27, 2015 5.563 5.621 5.563 5.621 6,025 +0.04(+0.73%)
Feb 26, 2015 5.629 5.727 5.555 5.580 9,256 -0.06(-1.02%)
Feb 25, 2015 5.727 5.727 5.629 5.637 12,644 -0.14(-2.41%)
Feb 24, 2015 5.580 5.809 5.531 5.776 34,531 +0.25(+4.44%)
Feb 23, 2015 5.440 5.588 5.440 5.531 32,217 +0.07(+1.35%)
Feb 20, 2015 5.432 5.531 5.432 5.457 4,582 -0.07(-1.19%)
Feb 19, 2015 5.531 5.531 5.326 5.522 48,388 +0.03(+0.60%)
Feb 18, 2015 5.309 5.678 5.309 5.490 48,909 -0.08(-1.47%)
Feb 17, 2015 5.572 5.633 5.572 5.572 16,693 -0.03(-0.58%)
Feb 13, 2015 5.637 5.604 5.604 5.604 10,252 -0.08(-1.44%)
Feb 12, 2015 5.670 5.726 5.637 5.686 18,009 +0.06(+1.02%)
Feb 11, 2015 5.596 5.768 5.596 5.629 18,173 +0.03(+0.59%)
Feb 10, 2015 5.752 5.776 5.580 5.596 33,241 -0.16(-2.84%)
Feb 09, 2015 5.804 5.858 5.735 5.760 22,314 -0.04(-0.71%)
Feb 06, 2015 5.932 5.932 5.735 5.801 46,943 -0.19(-3.15%)
Feb 05, 2015 6.063 6.063 5.621 5.989 38,860 +0.05(+0.83%)
Feb 04, 2015 5.785 5.989 5.752 5.940 37,058 +0.28(+4.92%)
Feb 03, 2015 5.604 5.735 5.572 5.662 25,856 +0.15(+2.67%)
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.