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

Concord Medical Services ADR (NY: CCM )

5.700 +0.170 (+3.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 29, 2024 6.601 6.700 4.500 4.897 693 -0.11(-2.24%)
Feb 28, 2024 4.468 5.009 4.468 5.009 759 +0.30(+6.46%)
Feb 27, 2024 4.835 4.935 4.310 4.705 281 +0.13(+2.82%)
Feb 26, 2024 4.500 5.404 4.035 4.576 450 -0.77(-14.47%)
Feb 23, 2024 7.368 7.368 4.900 5.350 479 -1.05(-16.43%)
Feb 22, 2024 6.900 6.900 6.402 6.402 89 -0.86(-11.84%)
Feb 21, 2024 7.760 7.761 7.162 7.262 160 -0.50(-6.45%)
Feb 20, 2024 8.223 8.223 7.763 7.763 86 -0.00(-0.01%)
Feb 16, 2024 7.860 7.860 7.764 7.764 25 -0.40(-4.89%)
Feb 15, 2024 7.964 8.163 7.761 8.163 95 -0.44(-5.11%)
Feb 14, 2024 10.00 10.00 8.603 8.603 598 +0.14(+1.69%)
Feb 13, 2024 7.982 8.460 7.761 8.460 60 -0.23(-2.70%)
Feb 12, 2024 8.700 8.700 7.760 8.695 908 +0.94(+12.05%)
Feb 09, 2024 7.760 7.760 7.760 7.760 20 +0.00(+0.00%)
Feb 07, 2024 7.760 0 +0.00(+0.00%)
Feb 06, 2024 7.760 7.760 7.760 7.760 55 -0.02(-0.19%)
Feb 05, 2024 7.760 7.775 7.760 7.775 76 +0.03(+0.32%)
Feb 02, 2024 7.750 7.998 7.750 7.750 67 -0.25(-3.12%)
Feb 01, 2024 8.000 8.001 8.000 8.000 110 +0.24(+3.08%)
Jan 31, 2024 8.594 8.594 7.761 7.761 72 +0.01(+0.13%)
Jan 30, 2024 7.702 8.797 7.702 7.751 136 +0.85(+12.24%)
Jan 29, 2024 7.305 7.469 6.906 6.906 295 -0.50(-6.70%)
Jan 26, 2024 7.800 7.800 7.402 7.402 20 -0.40(-5.09%)
Jan 25, 2024 8.600 8.600 7.799 7.799 390 -1.45(-15.64%)
Jan 24, 2024 9.232 9.245 9.232 9.245 36 +0.00(+0.03%)
Jan 23, 2024 9.300 9.306 9.241 9.242 87 -0.75(-7.50%)
Jan 22, 2024 9.800 9.991 9.266 9.991 55 +0.09(+0.92%)
Jan 19, 2024 10.90 10.90 9.900 9.900 475 -1.00(-9.17%)
Jan 18, 2024 10.30 11.00 10.30 10.90 145 +0.40(+3.81%)
Jan 17, 2024 11.00 11.00 10.50 10.50 153 +0.00(+0.00%)
Jan 16, 2024 11.00 11.00 10.50 10.50 137 +0.40(+3.96%)
Jan 12, 2024 10.20 11.00 10.10 10.10 421 -0.40(-3.84%)
Jan 11, 2024 10.00 11.00 10.00 10.50 185 +0.40(+3.99%)
Jan 10, 2024 11.00 11.00 10.10 10.10 33 -0.40(-3.81%)
Jan 09, 2024 11.00 11.00 10.50 10.50 127 +0.00(+0.00%)
Jan 08, 2024 11.00 11.00 10.50 10.50 128 +0.00(+0.00%)
Jan 05, 2024 11.00 11.00 10.50 10.50 179 -0.50(-4.55%)
Jan 04, 2024 11.10 11.10 11.00 11.00 72 +0.00(+0.00%)
Jan 03, 2024 11.10 11.20 11.00 11.00 91 -0.50(-4.35%)
Jan 02, 2024 11.20 11.50 11.10 11.50 391 +0.50(+4.55%)
Dec 29, 2023 11.10 11.10 11.00 11.00 79 +0.00(+0.00%)
Dec 28, 2023 11.10 11.10 10.50 11.00 172 +0.50(+4.76%)
Dec 27, 2023 11.10 11.10 10.50 10.50 110 +0.00(+0.00%)
Dec 26, 2023 11.10 11.10 10.50 10.50 152 -0.20(-1.87%)
Dec 22, 2023 11.10 11.10 10.50 10.70 218 +0.20(+1.90%)
Dec 21, 2023 11.10 11.10 10.50 10.50 134 -0.20(-1.87%)
Dec 20, 2023 11.00 11.00 10.70 10.70 232 +0.20(+1.90%)
Dec 19, 2023 10.90 10.90 10.50 10.50 135 +0.00(+0.00%)
Dec 18, 2023 11.00 11.00 10.50 10.50 199 +0.00(+0.00%)
Dec 15, 2023 11.00 11.00 10.50 10.50 171 +0.40(+3.96%)
Dec 14, 2023 11.11 11.11 10.10 10.10 241 +0.00(+0.00%)
Dec 13, 2023 9.900 11.00 9.900 10.10 458 -0.70(-6.48%)
Dec 12, 2023 10.05 11.10 10.05 10.80 651 +1.58(+17.12%)
Dec 11, 2023 10.20 10.20 9.221 9.221 743 -1.28(-12.18%)
Dec 08, 2023 11.10 11.10 10.50 10.50 282 -0.60(-5.41%)
Dec 07, 2023 9.309 11.10 9.309 11.10 103 -0.00(-0.01%)
Dec 06, 2023 11.10 11.20 11.10 11.10 82 +0.10(+0.91%)
Dec 05, 2023 11.10 11.90 11.00 11.00 348 +0.50(+4.77%)
Dec 04, 2023 11.10 11.10 10.50 10.50 360 -0.40(-3.67%)
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.