Concord Medical Services ADR (NY: CCM )

5.530 +0.070 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 -51.37 -51.86 -49.74 -50.09 4,294,956,575 +0.00(+0.00%)
Oct 28, 2010 -52.36 -52.36 -51.44 -51.51 4,294,962,955 +0.00(+0.00%)
Oct 27, 2010 -52.15 -52.43 -51.72 -52.43 4,294,962,926 +0.00(+0.00%)
Oct 25, 2010 -52.78 -52.78 -50.80 -51.58 4,294,952,162 +0.00(+0.00%)
Oct 22, 2010 -52.43 -52.57 -52.08 -52.29 4,294,963,162 +0.00(+0.00%)
Oct 21, 2010 -52.64 -52.64 -51.65 -52.08 4,294,949,095 +0.00(+0.00%)
Oct 20, 2010 -51.23 -52.57 -51.23 -52.36 4,294,961,284 +0.00(+0.00%)
Oct 19, 2010 -50.09 -53.00 -49.45 -51.23 4,294,953,539 +0.00(+0.00%)
Oct 18, 2010 -51.01 -51.37 -50.59 -51.01 4,294,959,017 +0.00(+0.00%)
Oct 15, 2010 -50.30 -51.01 -49.60 -51.01 4,294,945,300 +0.00(+0.00%)
Oct 14, 2010 -49.17 -49.60 -48.18 -49.52 4,294,962,340 +0.00(+0.00%)
Oct 13, 2010 -49.60 -50.30 -48.04 -48.67 4,294,962,362 +0.00(+0.00%)
Oct 12, 2010 -49.17 -49.95 -48.96 -49.31 4,294,962,550 +0.00(+0.00%)
Oct 11, 2010 -48.89 -49.60 -47.90 -48.39 4,294,957,281 +0.00(+0.00%)
Oct 08, 2010 -48.82 -49.60 -48.82 -48.82 4,294,962,518 +0.00(+0.00%)
Oct 07, 2010 -47.82 -49.60 -47.82 -49.38 4,294,958,538 +0.00(+0.00%)
Oct 06, 2010 -49.60 -49.60 -47.19 -47.47 4,294,953,343 +0.00(+0.00%)
Oct 05, 2010 -49.24 -50.87 -49.24 -49.45 4,294,963,384 +0.00(+0.00%)
Oct 04, 2010 -50.66 -50.66 -48.39 -48.60 4,294,957,791 +0.00(+0.00%)
Oct 01, 2010 -50.30 -50.66 -48.25 -50.30 4,294,941,215 +0.00(+0.00%)
Sep 30, 2010 -48.60 -49.60 -48.60 -49.60 4,294,962,543 +0.00(+0.00%)
Sep 29, 2010 -49.24 -49.52 -48.25 -48.33 4,294,962,618 +0.00(+0.00%)
Sep 28, 2010 -49.45 -50.08 -49.17 -49.67 4,294,964,455 +0.00(+0.00%)
Sep 27, 2010 -49.24 -50.16 -49.24 -50.09 4,294,965,808 +0.00(+0.00%)
Sep 24, 2010 -49.38 -49.88 -48.92 -49.60 4,294,962,906 +0.00(+0.00%)
Sep 23, 2010 -46.97 -48.89 -46.76 -48.75 4,294,963,574 +0.00(+0.00%)
Sep 22, 2010 -48.89 -50.23 -46.83 -47.40 4,294,956,417 +0.00(+0.00%)
Sep 21, 2010 -50.94 -50.94 -48.39 -48.39 4,294,960,119 +0.00(+0.00%)
Sep 20, 2010 -52.29 -52.57 -51.15 -51.37 4,294,957,456 +0.00(+0.00%)
Sep 17, 2010 -52.50 -53.14 -51.65 -52.50 4,294,961,024 +0.00(+0.00%)
Sep 15, 2010 -48.89 -49.52 -48.89 -49.17 4,294,959,564 +0.00(+0.00%)
Sep 14, 2010 -48.89 -49.03 -48.89 -48.96 4,294,965,102 +0.00(+0.00%)
Sep 13, 2010 -49.17 -49.38 -47.82 -48.96 4,294,956,072 +0.00(+0.00%)
Sep 10, 2010 -46.41 -48.82 -46.41 -48.60 4,294,963,068 +0.00(+0.00%)
Sep 09, 2010 -45.34 -47.42 -45.34 -47.05 4,294,965,107 +0.00(+0.00%)
Sep 08, 2010 -46.69 -47.19 -44.99 -45.34 4,294,962,671 +0.00(+0.00%)
Sep 07, 2010 -46.55 -46.73 -45.42 -45.42 4,294,957,459 +0.00(+0.00%)
Sep 03, 2010 -48.96 -48.96 -46.48 -47.19 4,294,962,442 +0.00(+0.00%)
Sep 02, 2010 -46.62 -47.90 -46.55 -47.75 4,294,961,930 +0.00(+0.00%)
Sep 01, 2010 -46.83 -47.90 -46.83 -46.97 4,294,961,767 +0.00(+0.00%)
Aug 31, 2010 -46.90 -47.77 -46.83 -46.83 4,294,964,234 +0.00(+0.00%)
Aug 30, 2010 -46.34 -46.69 -45.77 -46.05 4,294,962,851 +0.00(+0.00%)
Aug 27, 2010 -46.55 -47.90 -46.41 -46.55 4,294,962,629 +0.00(+0.00%)
Aug 26, 2010 -48.60 -48.60 -47.54 -47.54 4,294,961,863 +0.00(+0.00%)
Aug 25, 2010 -44.21 -48.60 -44.21 -48.46 4,294,964,856 +0.00(+0.00%)
Aug 24, 2010 -44.92 -46.41 -44.21 -44.28 4,294,957,216 +0.00(+0.00%)
Aug 23, 2010 -48.89 -50.09 -45.42 -45.98 4,294,942,800 +0.00(+0.00%)
Aug 20, 2010 -46.05 -49.60 -45.98 -47.54 4,294,937,712 +0.00(+0.00%)
Aug 19, 2010 -44.21 -46.69 -43.79 -45.13 4,294,931,156 +0.00(+0.00%)
Aug 18, 2010 -43.50 -44.28 -43.50 -43.79 4,294,953,298 +0.00(+0.00%)
Aug 17, 2010 -42.65 -44.21 -42.65 -42.94 4,294,955,062 +0.00(+0.00%)
Aug 16, 2010 -43.93 -44.21 -41.66 -42.86 4,294,959,963 +0.00(+0.00%)
Aug 13, 2010 -43.93 -44.09 -43.93 -43.93 4,294,962,831 +0.00(+0.00%)
Aug 12, 2010 -43.08 -44.42 -43.08 -44.00 4,294,962,843 +0.00(+0.00%)
Aug 11, 2010 -43.72 -44.49 -43.64 -44.35 4,294,962,794 +0.00(+0.00%)
Aug 10, 2010 -43.50 -44.64 -43.50 -44.21 4,294,961,512 +0.00(+0.00%)
Aug 09, 2010 -43.01 -43.43 -42.72 -43.15 4,294,959,320 +0.00(+0.00%)
Aug 06, 2010 -42.51 -43.22 -42.51 -42.51 4,294,955,593 +0.00(+0.00%)
Aug 05, 2010 -41.80 -42.51 -40.53 -42.51 4,294,956,346 +0.00(+0.00%)
Aug 04, 2010 -41.66 -42.23 -41.24 -41.80 4,294,959,209 +0.00(+0.00%)
Aug 03, 2010 -41.16 -41.59 -40.39 -41.09 4,294,952,719 +0.00(+0.00%)
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.