Concord Medical Services ADR (NY: CCM )

5.460 -0.310 (-5.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 29.90 29.90 28.50 28.70 2,140 -0.90(-3.04%)
Jun 29, 2021 29.60 29.90 29.00 29.60 2,377 -0.20(-0.67%)
Jun 28, 2021 28.90 29.90 28.90 29.80 1,333 -0.10(-0.33%)
Jun 25, 2021 29.81 30.00 28.96 29.90 2,597 +0.10(+0.34%)
Jun 24, 2021 30.20 30.20 28.60 29.80 3,269 +0.20(+0.67%)
Jun 23, 2021 28.80 30.00 28.80 29.60 1,270 +0.10(+0.34%)
Jun 22, 2021 30.10 30.10 28.90 29.50 1,370 -0.00(-0.01%)
Jun 21, 2021 30.10 30.10 28.50 29.51 3,660 -0.09(-0.32%)
Jun 18, 2021 28.20 29.90 28.20 29.60 862 +0.20(+0.68%)
Jun 17, 2021 29.20 30.00 28.95 29.40 2,145 +0.20(+0.68%)
Jun 16, 2021 29.20 30.00 28.06 29.20 2,689 -0.70(-2.34%)
Jun 15, 2021 29.20 30.00 28.80 29.90 3,156 +0.40(+1.36%)
Jun 14, 2021 28.60 30.00 28.60 29.50 4,795 -0.50(-1.67%)
Jun 11, 2021 28.20 30.00 28.20 30.00 4,287 +0.00(+0.00%)
Jun 10, 2021 30.00 30.00 28.00 30.00 2,293 +0.40(+1.35%)
Jun 09, 2021 30.00 30.00 29.20 29.60 7,389 +2.70(+10.04%)
Jun 08, 2021 34.60 34.60 26.70 26.90 15,376 -7.73(-22.33%)
Jun 07, 2021 33.20 34.90 33.10 34.63 212 +0.83(+2.46%)
Jun 04, 2021 32.00 33.80 32.00 33.80 88 +1.20(+3.68%)
Jun 03, 2021 30.80 33.13 30.80 32.60 549 -1.10(-3.26%)
Jun 02, 2021 34.40 34.40 32.30 33.70 365 +0.70(+2.12%)
Jun 01, 2021 32.10 34.00 31.50 33.00 529 +0.00(+0.00%)
May 28, 2021 32.20 33.20 32.20 33.00 136 +0.00(+0.00%)
May 27, 2021 32.50 33.00 32.20 33.00 71 -0.70(-2.08%)
May 26, 2021 33.70 33.81 33.70 33.70 100 +0.00(+0.00%)
May 25, 2021 35.40 35.40 31.40 33.70 568 +0.20(+0.60%)
May 24, 2021 36.00 36.00 33.00 33.50 924 +0.80(+2.45%)
May 21, 2021 30.50 32.70 30.50 32.70 720 +0.55(+1.72%)
May 20, 2021 31.00 32.90 30.32 32.15 469 -1.85(-5.45%)
May 19, 2021 32.90 34.64 31.20 34.00 442 -0.78(-2.24%)
May 18, 2021 34.40 36.37 32.00 34.78 1,146 +0.10(+0.30%)
May 17, 2021 32.70 34.67 32.70 34.67 154 +0.69(+2.04%)
May 14, 2021 35.50 35.50 31.20 33.98 180 -0.14(-0.40%)
May 13, 2021 31.70 34.70 31.28 34.12 952 +1.42(+4.33%)
May 12, 2021 34.90 34.90 31.30 32.70 811 -1.24(-3.66%)
May 11, 2021 32.40 33.94 32.40 33.94 319 +0.01(+0.04%)
May 10, 2021 33.40 33.93 31.80 33.93 375 -0.07(-0.20%)
May 07, 2021 35.10 35.52 32.90 34.00 392 +0.09(+0.25%)
May 06, 2021 32.00 33.91 32.00 33.91 456 +2.71(+8.70%)
May 05, 2021 31.60 33.30 31.00 31.20 1,102 -2.14(-6.43%)
May 04, 2021 33.20 35.00 32.60 33.34 462 -0.37(-1.10%)
May 03, 2021 33.60 34.80 33.50 33.72 339 -0.28(-0.84%)
Apr 30, 2021 36.50 36.50 34.00 34.00 690 -0.90(-2.58%)
Apr 29, 2021 36.00 36.10 34.90 34.90 594 -1.20(-3.32%)
Apr 28, 2021 38.20 38.20 36.10 36.10 387 -0.60(-1.63%)
Apr 27, 2021 38.20 38.50 36.10 36.70 349 +0.40(+1.10%)
Apr 26, 2021 37.80 38.00 35.47 36.30 613 +0.20(+0.55%)
Apr 23, 2021 37.20 37.75 35.10 36.10 1,110 -0.90(-2.43%)
Apr 22, 2021 38.20 38.20 36.70 37.00 184 -0.60(-1.60%)
Apr 21, 2021 36.60 39.00 36.60 37.60 987 +0.90(+2.45%)
Apr 20, 2021 36.80 37.50 36.70 36.70 199 -1.50(-3.92%)
Apr 19, 2021 40.00 40.30 38.10 38.20 677 -1.70(-4.26%)
Apr 16, 2021 40.00 40.50 38.82 39.90 970 +3.20(+8.72%)
Apr 15, 2021 40.00 42.70 36.70 36.70 1,470 -3.30(-8.25%)
Apr 14, 2021 41.00 43.11 39.15 40.00 2,193 +0.10(+0.25%)
Apr 13, 2021 40.50 41.90 36.80 39.90 794 -0.70(-1.72%)
Apr 12, 2021 39.10 41.00 38.50 40.60 510 -0.20(-0.49%)
Apr 09, 2021 39.60 40.80 39.40 40.80 850 +0.00(+0.00%)
Apr 08, 2021 37.20 40.96 37.20 40.80 1,574 +2.50(+6.53%)
Apr 07, 2021 40.40 40.40 38.00 38.30 1,568 -0.05(-0.13%)
Apr 06, 2021 37.21 38.35 37.00 38.35 110 +1.15(+3.09%)
Apr 05, 2021 36.80 39.30 36.70 37.20 1,144 -0.80(-2.11%)
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.