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 )

7.875 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 7.000 10.50 6.460 7.875 213,902 +1.68(+27.02%)
Jul 30, 2024 6.290 6.294 5.573 6.200 15,246 -0.30(-4.62%)
Jul 29, 2024 6.600 7.001 6.500 6.500 1,226 -0.42(-6.00%)
Jul 26, 2024 7.200 7.200 6.612 6.915 408 -0.12(-1.78%)
Jul 25, 2024 7.563 7.563 7.005 7.040 897 -0.46(-6.11%)
Jul 24, 2024 6.750 7.498 6.600 7.498 2,625 +0.20(+2.77%)
Jul 23, 2024 7.300 7.309 6.615 7.296 1,466 +0.14(+2.01%)
Jul 22, 2024 8.860 8.860 7.010 7.152 4,670 -1.27(-15.04%)
Jul 19, 2024 8.108 8.575 8.108 8.418 218 +0.32(+3.93%)
Jul 18, 2024 7.570 8.100 7.569 8.100 708 -0.37(-4.38%)
Jul 17, 2024 8.899 8.899 8.000 8.471 1,726 -0.43(-4.83%)
Jul 16, 2024 9.000 9.019 8.750 8.901 587 -0.40(-4.27%)
Jul 15, 2024 8.750 9.400 8.750 9.298 1,362 +0.65(+7.50%)
Jul 12, 2024 8.649 9.400 8.586 8.649 2,118 -0.65(-7.00%)
Jul 11, 2024 9.800 9.800 8.500 9.300 1,172 +0.11(+1.15%)
Jul 10, 2024 10.00 10.00 8.510 9.194 3,682 -0.11(-1.14%)
Jul 09, 2024 10.00 10.00 9.191 9.300 6,395 -0.01(-0.06%)
Jul 08, 2024 10.90 10.90 9.123 9.306 6,004 -1.19(-11.36%)
Jul 05, 2024 10.00 10.50 8.800 10.50 12,050 -0.00(-0.01%)
Jul 03, 2024 10.80 10.80 9.600 10.50 6,399 -0.10(-0.94%)
Jul 02, 2024 10.00 10.60 8.856 10.60 10,437 +0.60(+6.00%)
Jul 01, 2024 8.800 10.80 8.317 10.00 22,130 +0.50(+5.26%)
Jun 28, 2024 8.002 9.500 7.531 9.500 12,382 +1.25(+15.15%)
Jun 27, 2024 7.860 8.270 7.500 8.250 11,580 +0.68(+9.03%)
Jun 26, 2024 7.779 8.582 7.311 7.567 24,065 -0.73(-8.78%)
Jun 25, 2024 10.50 10.50 7.003 8.295 69,301 -3.40(-29.10%)
Jun 24, 2024 5.830 12.70 5.501 11.70 207,956 +6.10(+108.91%)
Jun 21, 2024 5.400 5.780 5.300 5.600 16,596 +0.00(+0.00%)
Jun 20, 2024 5.600 5.799 5.010 5.600 23,148 -0.01(-0.23%)
Jun 18, 2024 5.626 5.915 5.410 5.613 11,395 -0.19(-3.22%)
Jun 17, 2024 5.800 6.014 5.208 5.800 21,974 -0.16(-2.62%)
Jun 14, 2024 6.200 6.272 5.800 5.956 24,199 -0.17(-2.73%)
Jun 13, 2024 6.159 6.545 5.800 6.123 32,166 -0.23(-3.57%)
Jun 12, 2024 6.880 6.935 6.231 6.350 24,117 -0.63(-9.03%)
Jun 11, 2024 7.450 8.280 6.230 6.980 40,088 -0.22(-3.10%)
Jun 10, 2024 7.283 8.500 6.914 7.203 28,836 +0.29(+4.18%)
Jun 07, 2024 8.900 9.604 6.634 6.914 52,130 -2.79(-28.74%)
Jun 06, 2024 10.50 11.30 9.500 9.703 140,482 -1.60(-14.13%)
Jun 05, 2024 26.60 26.70 10.80 11.30 887,886 -9.70(-46.19%)
Jun 04, 2024 7.900 22.10 7.901 21.00 570,159 +13.10(+165.79%)
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.