Skip to main content

Concord Medical Services ADR (NY: CCM )

0.6692 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 0.6345 0.7228 0.6000 0.6692 15,083 +0.08(+13.42%)
May 23, 2024 0.5100 0.5900 0.5100 0.5900 6,099 +0.08(+15.48%)
May 22, 2024 0.6120 0.6121 0.4800 0.5109 4,829 -0.14(-21.41%)
May 21, 2024 0.6750 0.6999 0.6500 0.6501 11,272 +0.05(+8.35%)
May 20, 2024 0.5800 0.6200 0.5800 0.6000 5,726 +0.10(+19.24%)
May 17, 2024 0.6009 0.6315 0.4600 0.5032 18,488 -0.02(-3.40%)
May 16, 2024 0.5096 0.6243 0.5096 0.5209 58,081 -0.06(-10.13%)
May 15, 2024 0.5400 0.5796 0.5400 0.5796 4,138 +0.06(+11.46%)
May 14, 2024 0.5557 0.5630 0.5101 0.5200 5,650 -0.02(-3.88%)
May 13, 2024 0.5410 0.5655 0.5410 0.5410 4,657 -0.00(-0.02%)
May 10, 2024 0.5410 0.5505 0.5410 0.5411 524 -0.02(-3.38%)
May 09, 2024 0.5413 0.5600 0.5413 0.5600 756 -0.06(-8.96%)
May 08, 2024 0.5803 0.6220 0.5634 0.6151 7,756 -0.02(-2.70%)
May 07, 2024 0.5905 0.6396 0.5410 0.6322 9,154 +0.05(+9.00%)
May 06, 2024 0.5900 0.6399 0.5398 0.5800 8,434 -0.05(-7.94%)
May 03, 2024 0.7200 0.7245 0.6230 0.6300 5,648 -0.07(-10.00%)
May 02, 2024 0.7505 0.8311 0.6951 0.7000 62,072 -0.06(-8.29%)
May 01, 2024 0.8500 0.9000 0.5510 0.7633 54,104 -0.09(-10.20%)
Apr 30, 2024 0.6800 0.8500 0.6500 0.8500 55,492 +0.17(+25.00%)
Apr 29, 2024 0.5402 0.7200 0.5401 0.6800 14,809 +0.09(+15.22%)
Apr 26, 2024 0.6500 0.6502 0.5737 0.5902 9,391 +0.09(+17.13%)
Apr 25, 2024 0.6102 0.6103 0.5039 0.5039 8,055 -0.07(-11.61%)
Apr 24, 2024 0.5701 0.5701 0.5701 0.5701 256 -0.01(-1.69%)
Apr 23, 2024 0.5002 0.5799 0.4999 0.5799 11,252 +0.08(+15.93%)
Apr 22, 2024 0.5000 0.5002 0.5000 0.5002 461 -0.05(-9.05%)
Apr 19, 2024 0.5200 0.5500 0.5000 0.5500 991 -0.03(-5.69%)
Apr 18, 2024 0.6331 0.6331 0.5832 0.5832 806 -0.05(-7.90%)
Apr 16, 2024 0.6332 6 +0.00(+0.51%)
Apr 12, 2024 0.6300 69 +0.00(+0.00%)
Apr 11, 2024 0.6300 0.6300 0.6300 0.6300 474 -0.01(-1.55%)
Apr 10, 2024 0.6800 0.7490 0.6399 0.6399 3,518 -0.00(-0.02%)
Apr 09, 2024 0.6200 0.6600 0.6200 0.6400 1,072 +0.02(+2.40%)
Apr 08, 2024 0.6144 0.6250 0.6144 0.6250 1,687 +0.05(+8.13%)
Apr 05, 2024 0.5725 0.6187 0.5725 0.5780 11,510 -0.04(-6.32%)
Apr 04, 2024 0.5701 0.6905 0.5701 0.6170 7,475 +0.02(+2.83%)
Apr 03, 2024 0.6000 0.6500 0.5847 0.6000 24,024 +0.04(+7.74%)
Apr 02, 2024 0.5724 0.6200 0.5473 0.5569 9,898 +0.04(+7.10%)
Apr 01, 2024 0.5400 0.5452 0.5001 0.5200 10,071 -0.03(-5.97%)
Mar 28, 2024 0.5531 0.6100 0.5530 0.5530 11,406 -0.03(-5.81%)
Mar 27, 2024 0.8000 0.8000 0.5477 0.5871 71,037 -0.02(-3.26%)
Mar 26, 2024 0.4100 0.7400 0.4000 0.6069 194,895 +0.20(+47.66%)
Mar 25, 2024 0.4101 0.4209 0.4100 0.4110 28,690 -0.04(-8.97%)
Mar 22, 2024 0.4515 0.4665 0.4515 0.4515 1,174 +0.02(+5.00%)
Mar 21, 2024 0.4000 0.4300 0.3818 0.4300 2,200 +0.03(+7.47%)
Mar 20, 2024 0.4001 0.4001 0.4001 0.4001 147 -0.00(-0.22%)
Mar 19, 2024 0.4200 0.4350 0.4010 0.4010 7,636 -0.05(-10.87%)
Mar 18, 2024 0.4800 0.4800 0.4499 0.4499 8,813 -0.03(-6.25%)
Mar 15, 2024 0.4410 0.4799 0.4410 0.4799 1,119 +0.08(+19.97%)
Mar 14, 2024 0.4106 0.4106 0.4000 0.4000 8,885 -0.04(-9.50%)
Mar 13, 2024 0.4106 0.4420 0.4106 0.4420 7,568 +0.03(+7.73%)
Mar 12, 2024 0.4104 0.4215 0.4102 0.4103 4,250 -0.01(-2.31%)
Mar 11, 2024 0.4200 0.4299 0.4025 0.4200 5,811 -0.02(-5.60%)
Mar 08, 2024 0.4449 0.4449 0.4449 0.4449 1,251 +0.01(+3.47%)
Mar 07, 2024 0.4309 0.4584 0.4300 0.4300 4,856 -0.05(-10.25%)
Mar 06, 2024 0.4918 0.5080 0.4604 0.4791 19,870 +0.01(+2.48%)
Mar 05, 2024 0.4312 0.5020 0.4312 0.4675 57,223 -0.04(-7.88%)
Mar 04, 2024 0.4300 0.5600 0.4300 0.5075 32,299 -0.02(-3.30%)
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.