Concord Medical Services ADR (NY: CCM )

2.610 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 2.610 2.610 272 -0.00(-0.03%)
Oct 25, 2021 2.440 2.611 2.440 2.611 1,259 +0.11(+4.43%)
Oct 22, 2021 2.650 2.650 2.500 2.500 3,169 +0.00(+0.00%)
Oct 21, 2021 2.500 2.620 2.500 2.500 3,669 +0.00(+0.00%)
Oct 20, 2021 2.460 2.500 2.460 2.500 647 -0.01(-0.40%)
Oct 19, 2021 2.650 2.650 2.460 2.510 17,600 -0.17(-6.34%)
Oct 18, 2021 2.650 2.680 2.650 2.680 1,059 -0.07(-2.57%)
Oct 15, 2021 2.660 2.786 2.660 2.751 800 -0.11(-3.82%)
Oct 14, 2021 2.800 2.960 2.710 2.860 6,770 -0.08(-2.72%)
Oct 13, 2021 2.960 2.960 2.940 2.940 242 -0.12(-3.81%)
Oct 12, 2021 2.960 3.056 2.960 3.056 911 +0.16(+5.39%)
Oct 11, 2021 2.900 2.900 2.900 2.900 745 +0.00(+0.00%)
Oct 08, 2021 2.780 2.970 2.665 2.900 3,422 +0.05(+1.75%)
Oct 07, 2021 2.810 2.850 2.810 2.850 744 +0.02(+0.71%)
Oct 06, 2021 3.090 3.090 2.700 2.830 5,732 -0.24(-7.82%)
Oct 05, 2021 3.110 3.110 3.000 3.070 1,503 -0.01(-0.32%)
Oct 04, 2021 3.030 3.114 3.019 3.080 3,574 -0.04(-1.28%)
Oct 01, 2021 3.090 3.155 3.090 3.120 1,733 +0.03(+0.97%)
Sep 30, 2021 3.000 3.150 3.000 3.090 2,582 +0.11(+3.69%)
Sep 29, 2021 3.110 3.130 2.980 2.980 3,464 -0.12(-3.87%)
Sep 28, 2021 2.980 3.180 2.980 3.100 8,907 +0.01(+0.32%)
Sep 27, 2021 2.980 3.119 2.980 3.090 6,259 +0.14(+4.75%)
Sep 24, 2021 3.050 3.050 2.851 2.950 7,123 -0.11(-3.75%)
Sep 23, 2021 2.990 3.080 2.900 3.065 12,781 +0.06(+1.83%)
Sep 22, 2021 2.880 3.090 2.880 3.010 3,840 +0.03(+1.01%)
Sep 21, 2021 2.890 3.120 2.650 2.980 6,312 -0.00(-0.17%)
Sep 20, 2021 2.940 3.397 2.940 2.985 13,162 -0.06(-2.13%)
Sep 17, 2021 3.000 3.090 3.000 3.050 1,276 +0.05(+1.67%)
Sep 16, 2021 2.750 3.100 2.670 3.000 17,405 +0.10(+3.45%)
Sep 15, 2021 2.930 3.060 2.868 2.900 3,737 +0.03(+0.92%)
Sep 14, 2021 2.830 3.000 2.690 2.873 6,909 -0.10(-3.25%)
Sep 13, 2021 2.850 3.040 2.590 2.970 16,245 -0.02(-0.67%)
Sep 10, 2021 3.130 3.130 2.720 2.990 26,058 +0.11(+3.82%)
Sep 09, 2021 2.670 2.890 2.579 2.880 6,740 +0.13(+4.73%)
Sep 08, 2021 2.530 3.000 2.530 2.750 20,125 +0.05(+2.00%)
Sep 07, 2021 2.470 2.800 2.470 2.696 12,326 +0.14(+5.32%)
Sep 03, 2021 2.550 2.600 2.460 2.560 1,680 +0.00(+0.00%)
Sep 02, 2021 2.450 2.570 2.450 2.560 4,177 -0.02(-0.68%)
Sep 01, 2021 2.470 2.600 2.470 2.578 9,957 +0.05(+1.88%)
Aug 31, 2021 2.655 2.655 2.470 2.530 9,160 +0.02(+0.80%)
Aug 30, 2021 2.520 2.607 2.510 2.510 8,984 -0.07(-2.71%)
Aug 27, 2021 2.530 2.655 2.530 2.580 7,095 -0.09(-3.37%)
Aug 26, 2021 2.530 2.670 2.530 2.670 582 +0.11(+4.30%)
Aug 25, 2021 2.550 2.650 2.525 2.560 4,780 -0.08(-3.03%)
Aug 24, 2021 2.570 2.649 2.570 2.640 742 +0.05(+1.93%)
Aug 23, 2021 2.480 2.890 2.460 2.590 7,706 +0.01(+0.39%)
Aug 20, 2021 2.700 2.854 2.520 2.580 4,849 +0.07(+2.79%)
Aug 19, 2021 2.550 2.550 2.510 2.510 563 -0.12(-4.56%)
Aug 18, 2021 2.720 2.720 2.620 2.630 866 +0.02(+0.77%)
Aug 17, 2021 2.730 2.809 2.600 2.610 7,098 -0.02(-0.76%)
Aug 16, 2021 2.570 2.655 2.510 2.630 6,578 -0.02(-0.75%)
Aug 13, 2021 2.510 2.701 2.500 2.650 3,218 -0.02(-0.75%)
Aug 12, 2021 2.730 2.807 2.545 2.670 9,183 -0.06(-2.38%)
Aug 11, 2021 2.890 2.890 2.735 2.735 1,280 -0.24(-7.91%)
Aug 10, 2021 2.970 2.970 2.960 2.970 2,518 -0.00(-0.06%)
Aug 09, 2021 2.970 3.110 2.844 2.972 18,287 -0.07(-2.22%)
Aug 06, 2021 2.880 3.130 2.880 3.039 9,870 +0.15(+5.17%)
Aug 05, 2021 2.815 3.077 2.560 2.890 33,523 +0.08(+2.85%)
Aug 04, 2021 2.930 2.934 2.510 2.810 12,019 -0.10(-3.44%)
Aug 03, 2021 2.950 3.000 2.910 2.910 4,322 -0.04(-1.36%)
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.