Concord Medical Services ADR (NY: CCM )

5.310 -0.150 (-2.75%)
Streaming Delayed Price Updated: 12:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 -37.41 -37.83 -37.20 -37.20 4,294,965,974 +0.00(+0.00%)
Oct 30, 2013 -37.20 -37.98 -37.20 -37.41 4,294,965,013 +0.00(+0.00%)
Oct 29, 2013 -38.26 -38.26 -37.20 -37.20 4,294,964,165 +0.00(+0.00%)
Oct 28, 2013 -38.61 -38.61 -37.91 -38.47 4,294,959,663 +0.00(+0.00%)
Oct 25, 2013 -38.61 -38.76 -38.61 -38.61 4,294,962,739 +0.00(+0.00%)
Oct 24, 2013 -38.97 -38.97 -38.61 -38.83 4,294,958,074 +0.00(+0.00%)
Oct 23, 2013 -39.18 -39.89 -38.76 -38.97 4,294,960,462 +0.00(+0.00%)
Oct 22, 2013 -39.32 -40.39 -38.76 -38.97 4,294,891,864 +0.00(+0.00%)
Oct 21, 2013 -39.46 -39.61 -39.11 -39.61 4,294,958,689 +0.00(+0.00%)
Oct 18, 2013 -38.97 -39.61 -38.86 -39.61 4,294,952,570 +0.00(+0.00%)
Oct 17, 2013 -38.97 -38.97 -38.47 -38.97 4,294,963,382 +0.00(+0.00%)
Oct 16, 2013 -39.04 -41.80 -38.33 -39.25 4,294,955,704 +0.00(+0.00%)
Oct 15, 2013 -38.97 -38.97 -38.47 -38.47 4,294,963,818 +0.00(+0.00%)
Oct 14, 2013 -38.54 -39.39 -38.33 -39.04 4,294,956,454 +0.00(+0.00%)
Oct 11, 2013 -38.33 -38.61 -38.26 -38.26 4,294,964,915 +0.00(+0.00%)
Oct 10, 2013 -38.12 -38.61 -38.12 -38.19 4,294,960,431 +0.00(+0.00%)
Oct 09, 2013 -37.27 -37.78 -36.98 -36.98 4,294,966,446 +0.00(+0.00%)
Oct 08, 2013 -38.68 -38.68 -37.62 -37.62 4,294,964,779 +0.00(+0.00%)
Oct 07, 2013 -36.42 -39.32 -36.20 -38.33 4,294,950,448 +0.00(+0.00%)
Oct 04, 2013 -37.20 -37.20 -36.49 -36.56 4,294,963,808 +0.00(+0.00%)
Oct 03, 2013 -37.48 -37.48 -36.42 -37.20 4,294,965,038 +0.00(+0.00%)
Oct 02, 2013 -37.55 -37.55 -36.84 -37.55 4,294,964,861 +0.00(+0.00%)
Oct 01, 2013 -37.83 -37.83 -37.48 -37.48 4,294,966,084 +0.00(+0.00%)
Sep 27, 2013 -37.27 -37.91 -37.27 -37.55 4,294,966,442 +0.00(+0.00%)
Sep 26, 2013 -37.41 -37.81 -36.91 -36.98 4,294,966,500 +0.00(+0.00%)
Sep 25, 2013 -37.48 -37.91 -36.91 -37.55 4,294,965,874 +0.00(+0.00%)
Sep 24, 2013 -37.06 -37.13 -36.91 -36.91 4,294,967,033 +0.00(+0.00%)
Sep 23, 2013 -37.20 -37.27 -36.91 -37.06 4,294,964,041 +0.00(+0.00%)
Sep 20, 2013 -37.55 -37.76 -36.91 -36.91 4,294,966,306 +0.00(+0.00%)
Sep 19, 2013 -38.26 -38.47 -36.91 -37.13 4,294,963,792 +0.00(+0.00%)
Sep 18, 2013 -38.97 -38.97 -38.26 -38.26 4,294,962,927 +0.00(+0.00%)
Sep 17, 2013 -39.11 -39.96 -38.47 -38.90 4,294,947,969 +0.00(+0.00%)
Sep 16, 2013 -39.68 -40.24 -37.98 -39.11 4,294,940,784 +0.00(+0.00%)
Sep 13, 2013 -37.55 -38.61 -37.48 -37.98 4,294,962,120 +0.00(+0.00%)
Sep 12, 2013 -35.43 -38.47 -35.41 -37.55 4,294,939,733 +0.00(+0.00%)
Sep 11, 2013 -35.57 -35.78 -35.28 -35.57 4,294,961,332 +0.00(+0.00%)
Sep 10, 2013 -35.64 -35.64 -35.00 -35.28 4,294,961,088 +0.00(+0.00%)
Sep 09, 2013 -29.05 -35.78 -28.77 -35.64 4,294,961,774 +0.00(+0.00%)
Sep 06, 2013 -35.50 -35.50 -35.00 -35.43 4,294,961,645 +0.00(+0.00%)
Sep 05, 2013 -35.43 -35.78 -35.00 -35.78 4,294,960,972 +0.00(+0.00%)
Sep 04, 2013 -34.72 -35.43 -34.36 -35.43 4,294,963,734 +0.00(+0.00%)
Sep 03, 2013 -35.35 -35.43 -34.86 -34.86 4,294,963,950 +0.00(+0.00%)
Aug 30, 2013 -35.43 -35.57 -35.43 -35.43 4,294,964,199 +0.00(+0.00%)
Aug 29, 2013 -35.64 -35.71 -35.43 -35.43 4,294,965,736 +0.00(+0.00%)
Aug 28, 2013 -35.43 -35.51 -35.35 -35.51 4,294,963,726 +0.00(+0.00%)
Aug 27, 2013 -35.43 -35.43 -35.14 -35.43 4,294,964,100 +0.00(+0.00%)
Aug 26, 2013 -35.35 -35.99 -35.28 -35.57 4,294,962,966 +0.00(+0.00%)
Aug 23, 2013 -35.43 -35.69 -35.28 -35.28 4,294,960,976 +0.00(+0.00%)
Aug 22, 2013 -35.43 -36.06 -35.35 -35.35 4,294,960,112 +0.00(+0.00%)
Aug 21, 2013 -34.65 -35.78 -34.65 -35.28 4,294,962,310 +0.00(+0.00%)
Aug 20, 2013 -35.14 -35.43 -34.08 -35.43 4,294,953,942 +0.00(+0.00%)
Aug 19, 2013 -32.73 -35.21 -32.73 -35.00 4,294,947,355 +0.00(+0.00%)
Aug 16, 2013 -35.43 -36.70 -32.10 -33.16 4,294,956,107 +0.00(+0.00%)
Aug 15, 2013 -30.68 -36.98 -29.76 -34.15 4,294,927,299 +0.00(+0.00%)
Aug 14, 2013 -30.47 -30.47 -29.76 -29.76 4,294,965,114 +0.00(+0.00%)
Aug 13, 2013 -30.47 -30.61 -30.11 -30.11 4,294,960,313 +0.00(+0.00%)
Aug 12, 2013 -29.69 -31.17 -29.69 -30.47 4,294,963,159 +0.00(+0.00%)
Aug 09, 2013 -29.33 -29.97 -29.26 -29.47 4,294,963,096 +0.00(+0.00%)
Aug 08, 2013 -29.76 -29.76 -29.40 -29.40 4,294,966,266 +0.00(+0.00%)
Aug 07, 2013 -29.54 -30.25 -29.54 -29.76 4,294,966,944 +0.00(+0.00%)
Aug 06, 2013 -29.90 -30.32 -29.26 -29.33 4,294,964,375 +0.00(+0.00%)
Aug 05, 2013 -29.99 -30.40 -29.26 -29.40 4,294,967,198 +0.00(+0.00%)
Aug 02, 2013 -29.47 -30.47 -29.47 -30.47 4,294,966,527 +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.