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

Concord Medical Services ADR (NY: CCM )

0.5032 -0.0177 (-3.40%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2014 4.613 4.613 4.478 4.506 23,024 +0.04(+0.92%)
Jan 30, 2014 4.506 4.506 4.433 4.465 10,804 -0.04(-0.91%)
Jan 29, 2014 4.408 4.547 4.408 4.506 32,086 +0.01(+0.18%)
Jan 28, 2014 4.302 4.629 4.302 4.498 174,829 +0.21(+4.97%)
Jan 27, 2014 4.351 4.572 4.261 4.285 53,929 +0.02(+0.58%)
Jan 24, 2014 4.293 4.326 4.056 4.261 175,375 -0.07(-1.70%)
Jan 23, 2014 4.420 4.420 4.261 4.334 76,644 -0.11(-2.40%)
Jan 22, 2014 4.834 4.932 4.400 4.441 173,392 -0.38(-7.82%)
Jan 21, 2014 4.957 4.998 4.801 4.818 134,766 -0.10(-2.00%)
Jan 17, 2014 4.908 4.916 4.916 4.916 711,057 +0.17(+3.63%)
Jan 16, 2014 4.506 4.834 4.506 4.744 238,703 +0.48(+11.34%)
Jan 15, 2014 4.182 4.290 4.131 4.261 200,171 +0.06(+1.54%)
Jan 14, 2014 4.225 4.290 4.016 4.196 110,898 -0.03(-0.68%)
Jan 13, 2014 4.290 4.318 4.218 4.225 60,775 -0.01(-0.34%)
Jan 10, 2014 4.311 4.326 4.124 4.239 45,057 -0.02(-0.51%)
Jan 09, 2014 4.383 4.383 4.074 4.261 87,162 -0.09(-1.99%)
Jan 08, 2014 4.167 4.462 4.146 4.347 163,865 +0.22(+5.41%)
Jan 07, 2014 4.102 4.131 4.016 4.124 184,165 +0.22(+5.52%)
Jan 06, 2014 3.959 3.959 3.908 3.908 65,018 -0.03(-0.73%)
Jan 03, 2014 3.915 3.959 3.901 3.937 32,538 +0.00(+0.00%)
Jan 02, 2014 3.944 3.944 3.901 3.937 28,852 -0.01(-0.18%)
Dec 31, 2013 3.923 3.944 3.944 3.944 39,042 +0.00(+0.00%)
Dec 30, 2013 3.959 3.959 3.887 3.944 28,830 +0.00(+0.00%)
Dec 27, 2013 3.923 3.944 3.922 3.944 23,414 -0.01(-0.18%)
Dec 26, 2013 3.959 3.959 3.894 3.951 10,020 +0.03(+0.73%)
Dec 24, 2013 3.858 3.923 3.858 3.923 7,670 +0.02(+0.55%)
Dec 23, 2013 3.919 3.923 3.858 3.901 17,874 -0.05(-1.28%)
Dec 20, 2013 3.944 3.958 3.851 3.951 52,971 +0.04(+0.92%)
Dec 19, 2013 3.951 3.959 3.851 3.915 79,219 -0.04(-0.91%)
Dec 18, 2013 3.923 4.059 3.915 3.951 109,311 +0.07(+1.86%)
Dec 17, 2013 3.865 3.951 3.865 3.879 10,428 +0.01(+0.37%)
Dec 16, 2013 3.908 3.937 3.858 3.865 12,339 +0.01(+0.37%)
Dec 13, 2013 3.924 3.924 3.851 3.851 12,888 -0.04(-1.11%)
Dec 12, 2013 3.930 3.944 3.894 3.894 8,742 -0.06(-1.64%)
Dec 11, 2013 3.951 3.959 3.923 3.959 37,602 +0.00(+0.00%)
Dec 10, 2013 3.901 3.973 3.865 3.959 62,646 +0.01(+0.18%)
Dec 09, 2013 3.851 4.009 3.843 3.951 198,250 +0.12(+3.20%)
Dec 06, 2013 3.886 3.915 3.822 3.829 24,008 -0.01(-0.37%)
Dec 05, 2013 3.800 3.872 3.800 3.843 16,577 +0.06(+1.71%)
Dec 04, 2013 3.765 3.836 3.743 3.779 51,505 -0.02(-0.57%)
Dec 03, 2013 3.865 3.872 3.779 3.800 3,422 +0.04(+0.96%)
Dec 02, 2013 3.815 3.815 3.735 3.764 36,660 -0.03(-0.76%)
Nov 29, 2013 3.843 3.843 3.786 3.793 3,970 -0.06(-1.50%)
Nov 27, 2013 3.879 3.887 3.851 3.851 6,571 -0.03(-0.74%)
Nov 26, 2013 3.872 3.887 3.851 3.879 62,266 +0.04(+0.94%)
Nov 25, 2013 3.815 3.887 3.815 3.843 20,725 +0.06(+1.52%)
Nov 22, 2013 3.735 3.829 3.699 3.786 13,473 -0.04(-1.13%)
Nov 21, 2013 3.865 3.879 3.807 3.829 5,904 -0.03(-0.75%)
Nov 20, 2013 3.887 3.887 3.815 3.858 8,653 -0.03(-0.74%)
Nov 19, 2013 3.887 3.923 3.807 3.887 169,021 +0.01(+0.19%)
Nov 18, 2013 3.627 3.887 3.627 3.879 110,277 +0.20(+5.48%)
Nov 15, 2013 3.699 3.728 3.534 3.678 123,397 +0.12(+3.23%)
Nov 14, 2013 3.577 3.599 3.541 3.563 35,429 -0.09(-2.56%)
Nov 12, 2013 3.836 3.836 3.656 3.656 26,889 -0.15(-3.97%)
Nov 11, 2013 3.671 3.887 3.671 3.807 114,136 +0.12(+3.32%)
Nov 08, 2013 3.692 3.714 3.685 3.685 6,521 -0.01(-0.20%)
Nov 07, 2013 3.843 3.843 3.685 3.692 21,562 -0.11(-2.84%)
Nov 06, 2013 3.865 3.865 3.685 3.800 87,896 +0.00(+0.00%)
Nov 05, 2013 3.699 3.879 3.685 3.800 175,220 +0.08(+2.13%)
Nov 04, 2013 3.743 3.751 3.606 3.721 62,246 -0.04(-0.96%)
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.