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

Concord Medical Services ADR (NY: CCM )

0.5209 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 28, 2010 4.599 4.707 4.477 4.599 38,139 +0.00(+0.00%)
May 27, 2010 4.498 4.664 4.477 4.599 101,037 +0.20(+4.58%)
May 26, 2010 4.498 4.556 4.383 4.398 30,434 +0.06(+1.33%)
May 25, 2010 4.383 4.390 4.282 4.340 34,721 -0.05(-1.15%)
May 24, 2010 4.484 4.484 4.146 4.390 48,750 -0.09(-2.09%)
May 21, 2010 4.441 4.606 4.304 4.484 57,597 -0.04(-0.80%)
May 20, 2010 4.678 4.693 4.390 4.520 51,563 -0.18(-3.83%)
May 19, 2010 4.923 4.923 4.685 4.700 27,207 -0.05(-1.06%)
May 18, 2010 4.757 4.786 4.729 4.750 44,680 -0.01(-0.15%)
May 17, 2010 4.757 4.829 4.678 4.757 93,256 -0.01(-0.15%)
May 14, 2010 4.765 4.844 4.757 4.765 24,025 -0.06(-1.34%)
May 13, 2010 4.816 4.873 4.786 4.829 8,889 +0.04(+0.90%)
May 12, 2010 4.945 4.945 4.765 4.786 48,566 -0.07(-1.48%)
May 11, 2010 4.945 4.945 4.837 4.858 57,681 -0.10(-2.03%)
May 10, 2010 4.966 4.973 4.959 4.959 75,252 -0.06(-1.29%)
May 07, 2010 5.053 5.117 4.966 5.024 54,657 -0.05(-0.99%)
May 06, 2010 5.089 5.117 4.779 5.074 227,094 -0.04(-0.84%)
May 05, 2010 5.060 5.146 5.053 5.117 102,100 +0.03(+0.57%)
May 04, 2010 5.175 5.196 5.038 5.089 133,730 -0.14(-2.62%)
May 03, 2010 5.218 5.319 5.146 5.225 88,713 +0.00(+0.00%)
Apr 30, 2010 5.348 5.348 5.132 5.225 28,635 -0.12(-2.29%)
Apr 29, 2010 5.376 5.398 5.276 5.348 55,786 +0.00(+0.00%)
Apr 28, 2010 5.268 5.362 5.254 5.348 55,829 +0.04(+0.81%)
Apr 27, 2010 5.182 5.355 5.182 5.304 224,680 +0.15(+2.93%)
Apr 26, 2010 5.110 5.153 5.074 5.153 25,019 +0.06(+1.13%)
Apr 23, 2010 5.067 5.113 5.060 5.096 63,079 +0.01(+0.14%)
Apr 22, 2010 5.038 5.096 5.038 5.089 54,227 +0.02(+0.43%)
Apr 21, 2010 5.168 5.168 5.053 5.067 27,857 -0.06(-1.12%)
Apr 20, 2010 5.024 5.134 5.002 5.124 93,644 -0.02(-0.42%)
Apr 19, 2010 5.146 5.196 5.081 5.146 54,252 +0.02(+0.42%)
Apr 16, 2010 5.182 5.202 5.053 5.124 44,201 -0.08(-1.52%)
Apr 15, 2010 5.117 5.232 5.081 5.204 183,451 +0.13(+2.55%)
Apr 14, 2010 5.096 5.139 5.074 5.074 126,920 -0.04(-0.84%)
Apr 13, 2010 5.089 5.132 5.081 5.117 30,553 -0.01(-0.14%)
Apr 12, 2010 5.060 5.132 5.060 5.124 75,207 +0.09(+1.86%)
Apr 09, 2010 4.952 5.110 4.952 5.031 115,249 +0.08(+1.60%)
Apr 08, 2010 4.930 4.959 4.894 4.952 53,194 +0.06(+1.18%)
Apr 07, 2010 4.880 4.923 4.858 4.894 111,842 +0.03(+0.59%)
Apr 06, 2010 4.909 4.945 4.865 4.865 52,880 -0.01(-0.29%)
Apr 05, 2010 4.865 4.909 4.851 4.880 65,220 +0.01(+0.15%)
Apr 01, 2010 4.930 4.873 4.873 4.873 53,492 -0.03(-0.59%)
Mar 31, 2010 4.988 5.060 4.837 4.901 140,084 -0.10(-2.01%)
Mar 30, 2010 4.945 5.053 4.937 5.002 638,072 -0.07(-1.42%)
Mar 29, 2010 5.038 5.160 4.995 5.074 383,362 +0.05(+1.00%)
Mar 26, 2010 5.204 5.204 5.002 5.024 263,977 -0.01(-0.14%)
Mar 25, 2010 5.146 5.168 4.894 5.031 446,059 -0.12(-2.24%)
Mar 24, 2010 5.218 5.290 5.124 5.146 501,285 +0.04(+0.70%)
Mar 23, 2010 5.729 5.729 4.930 5.110 2,340,035 -0.52(-9.21%)
Mar 22, 2010 5.981 6.046 5.621 5.628 128,185 -0.48(-7.89%)
Mar 19, 2010 6.247 6.334 6.089 6.111 72,286 -0.15(-2.41%)
Mar 18, 2010 6.204 6.514 6.204 6.262 90,589 -0.01(-0.23%)
Mar 17, 2010 6.139 6.326 6.111 6.276 89,436 +0.24(+4.06%)
Mar 16, 2010 6.190 6.233 5.959 6.031 142,910 -0.16(-2.56%)
Mar 15, 2010 6.226 6.334 6.168 6.190 60,380 +0.01(+0.23%)
Mar 12, 2010 6.348 6.427 6.161 6.175 144,856 -0.16(-2.50%)
Mar 11, 2010 6.377 6.413 6.211 6.334 23,214 +0.00(+0.00%)
Mar 10, 2010 6.348 6.478 6.312 6.334 23,553 -0.07(-1.12%)
Mar 09, 2010 6.442 6.478 6.406 6.406 22,577 -0.06(-0.89%)
Mar 08, 2010 6.413 6.478 6.348 6.463 47,052 +0.01(+0.22%)
Mar 05, 2010 6.521 6.564 6.406 6.449 58,856 -0.07(-1.10%)
Mar 04, 2010 6.622 6.636 6.377 6.521 58,942 -0.17(-2.58%)
Mar 03, 2010 6.694 6.694 6.622 6.694 41,300 +0.00(+0.00%)
Mar 02, 2010 6.765 6.773 6.449 6.694 202,316 +0.01(+0.11%)
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.