ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Concord Medical Services ADR (NY: CCM )

0.5600 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.5400 0.5780 0.5300 0.5600 165,968 +0.00(+0.00%)
Jun 20, 2024 0.5600 0.5799 0.5010 0.5600 231,486 -0.00(-0.23%)
Jun 18, 2024 0.5626 0.5915 0.5410 0.5613 113,953 -0.02(-3.22%)
Jun 17, 2024 0.5800 0.6014 0.5208 0.5800 219,745 -0.02(-2.62%)
Jun 14, 2024 0.6200 0.6272 0.5800 0.5956 241,990 -0.02(-2.73%)
Jun 13, 2024 0.6159 0.6545 0.5800 0.6123 321,666 -0.02(-3.57%)
Jun 12, 2024 0.6880 0.6935 0.6231 0.6350 241,179 -0.06(-9.03%)
Jun 11, 2024 0.7450 0.8280 0.6230 0.6980 400,887 -0.02(-3.10%)
Jun 10, 2024 0.7283 0.8500 0.6914 0.7203 288,362 +0.03(+4.18%)
Jun 07, 2024 0.8900 0.9604 0.6634 0.6914 521,308 -0.28(-28.74%)
Jun 06, 2024 1.050 1.130 0.9500 0.9703 1,404,820 -0.16(-14.13%)
Jun 05, 2024 2.660 2.670 1.080 1.130 8,878,860 -0.97(-46.19%)
Jun 04, 2024 0.7900 2.210 0.7901 2.100 5,701,595 +1.31(+165.79%)
Jun 03, 2024 0.6501 1.300 0.5883 0.7901 2,792,490 +0.29(+57.99%)
May 31, 2024 0.5001 0.5001 0.5001 0.5001 1,235 -0.10(-17.12%)
May 30, 2024 0.6000 0.6034 0.5543 0.6034 2,547 -0.01(-0.94%)
May 29, 2024 0.6629 0.6629 0.6091 0.6091 703 -0.05(-7.11%)
May 28, 2024 0.6100 0.6557 0.6100 0.6557 1,832 -0.01(-2.02%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.