Skip to main content

Concord Medical Services ADR (NY: CCM )

0.6100 +0.0200 (+3.39%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 0.4897 0.5499 0.4897 0.5248 15,742 +0.04(+7.17%)
Feb 29, 2024 0.6601 0.6700 0.4500 0.4897 6,939 -0.01(-2.24%)
Feb 28, 2024 0.4468 0.5009 0.4468 0.5009 7,597 +0.03(+6.46%)
Feb 27, 2024 0.4835 0.4935 0.4310 0.4705 2,817 +0.01(+2.82%)
Feb 26, 2024 0.4500 0.5404 0.4035 0.4576 4,505 -0.08(-14.47%)
Feb 23, 2024 0.7368 0.7368 0.4900 0.5350 4,799 -0.11(-16.43%)
Feb 22, 2024 0.6900 0.6900 0.6402 0.6402 898 -0.09(-11.84%)
Feb 21, 2024 0.7760 0.7761 0.7162 0.7262 1,605 -0.05(-6.45%)
Feb 20, 2024 0.8223 0.8223 0.7763 0.7763 861 -0.00(-0.01%)
Feb 16, 2024 0.7860 0.7860 0.7764 0.7764 256 -0.04(-4.89%)
Feb 15, 2024 0.7964 0.8163 0.7761 0.8163 950 -0.04(-5.11%)
Feb 14, 2024 1.000 1.000 0.8603 0.8603 5,986 +0.01(+1.69%)
Feb 13, 2024 0.7982 0.8460 0.7761 0.8460 600 -0.02(-2.70%)
Feb 12, 2024 0.8700 0.8700 0.7760 0.8695 9,080 +0.09(+12.05%)
Feb 09, 2024 0.7760 0.7760 0.7760 0.7760 204 +0.00(+0.00%)
Feb 07, 2024 0.7760 0 +0.00(+0.00%)
Feb 06, 2024 0.7760 0.7760 0.7760 0.7760 553 -0.00(-0.19%)
Feb 05, 2024 0.7760 0.7775 0.7760 0.7775 762 +0.00(+0.32%)
Feb 02, 2024 0.7750 0.7998 0.7750 0.7750 675 -0.03(-3.13%)
Feb 01, 2024 0.8000 0.8001 0.8000 0.8000 1,109 +0.02(+3.08%)
Jan 31, 2024 0.8594 0.8594 0.7761 0.7761 727 +0.00(+0.13%)
Jan 30, 2024 0.7702 0.8797 0.7702 0.7751 1,366 +0.08(+12.24%)
Jan 29, 2024 0.7305 0.7469 0.6906 0.6906 2,957 -0.05(-6.70%)
Jan 26, 2024 0.7800 0.7800 0.7402 0.7402 204 -0.04(-5.09%)
Jan 25, 2024 0.8600 0.8600 0.7799 0.7799 3,905 -0.14(-15.64%)
Jan 24, 2024 0.9232 0.9245 0.9232 0.9245 366 +0.00(+0.03%)
Jan 23, 2024 0.9300 0.9306 0.9241 0.9242 875 -0.07(-7.50%)
Jan 22, 2024 0.9800 0.9991 0.9266 0.9991 550 +0.01(+0.92%)
Jan 19, 2024 1.090 1.090 0.9900 0.9900 4,757 -0.10(-9.17%)
Jan 18, 2024 1.030 1.100 1.030 1.090 1,456 +0.04(+3.81%)
Jan 17, 2024 1.100 1.100 1.050 1.050 1,533 +0.00(+0.00%)
Jan 16, 2024 1.100 1.100 1.050 1.050 1,372 +0.04(+3.96%)
Jan 12, 2024 1.020 1.100 1.010 1.010 4,218 -0.04(-3.84%)
Jan 11, 2024 1.000 1.100 1.000 1.050 1,851 +0.04(+3.99%)
Jan 10, 2024 1.100 1.100 1.010 1.010 333 -0.04(-3.81%)
Jan 09, 2024 1.100 1.100 1.050 1.050 1,270 +0.00(+0.00%)
Jan 08, 2024 1.100 1.100 1.050 1.050 1,283 +0.00(+0.00%)
Jan 05, 2024 1.100 1.100 1.050 1.050 1,791 -0.05(-4.55%)
Jan 04, 2024 1.110 1.110 1.100 1.100 721 +0.00(+0.00%)
Jan 03, 2024 1.110 1.120 1.100 1.100 914 -0.05(-4.35%)
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.