Concord Medical Services ADR (NY: CCM )

0.5871 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 2.990 3.000 2.950 2.950 5,292 -0.03(-1.01%)
Jul 30, 2021 2.960 3.000 2.910 2.980 9,155 +0.03(+1.02%)
Jul 29, 2021 2.840 2.960 2.840 2.950 4,268 +0.10(+3.51%)
Jul 28, 2021 2.800 2.900 2.800 2.850 3,898 -0.01(-0.35%)
Jul 27, 2021 2.770 2.980 2.770 2.860 5,090 -0.03(-1.04%)
Jul 26, 2021 2.630 2.960 2.610 2.890 19,308 +0.17(+6.25%)
Jul 23, 2021 2.760 2.850 2.660 2.720 6,567 +0.07(+2.64%)
Jul 22, 2021 2.550 2.660 2.550 2.650 7,285 +0.09(+3.52%)
Jul 21, 2021 2.500 2.560 2.500 2.560 11,527 +0.07(+2.81%)
Jul 20, 2021 2.540 2.540 2.430 2.490 6,555 +0.06(+2.26%)
Jul 19, 2021 2.540 2.570 2.420 2.435 20,255 -0.12(-4.87%)
Jul 16, 2021 2.560 2.560 2.560 2.560 698 -0.10(-3.77%)
Jul 15, 2021 2.530 2.660 2.530 2.660 3,018 +0.01(+0.38%)
Jul 14, 2021 2.740 2.745 2.650 2.650 8,629 -0.18(-6.36%)
Jul 13, 2021 2.700 2.920 2.700 2.830 38,985 +0.03(+1.07%)
Jul 12, 2021 2.760 2.950 2.760 2.800 20,027 +0.00(+0.00%)
Jul 09, 2021 2.950 2.950 2.800 2.800 14,720 -0.15(-5.02%)
Jul 08, 2021 2.950 2.950 2.850 2.948 6,777 +0.03(+0.89%)
Jul 07, 2021 2.860 2.960 2.860 2.922 6,168 +0.07(+2.53%)
Jul 06, 2021 2.840 2.960 2.840 2.850 18,589 -0.10(-3.39%)
Jul 02, 2021 2.900 2.954 2.885 2.950 13,886 -0.01(-0.34%)
Jul 01, 2021 2.870 2.990 2.865 2.960 8,211 +0.09(+3.14%)
Jun 30, 2021 2.990 2.990 2.850 2.870 21,408 -0.09(-3.04%)
Jun 29, 2021 2.960 2.990 2.900 2.960 23,772 -0.02(-0.67%)
Jun 28, 2021 2.890 2.990 2.890 2.980 13,337 -0.01(-0.33%)
Jun 25, 2021 2.981 3.000 2.896 2.990 25,979 +0.01(+0.34%)
Jun 24, 2021 3.020 3.020 2.860 2.980 32,695 +0.02(+0.67%)
Jun 23, 2021 2.880 3.000 2.880 2.960 12,706 +0.01(+0.34%)
Jun 22, 2021 3.010 3.010 2.890 2.950 13,700 -0.00(-0.01%)
Jun 21, 2021 3.010 3.010 2.850 2.951 36,604 -0.01(-0.32%)
Jun 18, 2021 2.820 2.990 2.820 2.960 8,620 +0.02(+0.68%)
Jun 17, 2021 2.920 3.000 2.895 2.940 21,450 +0.02(+0.68%)
Jun 16, 2021 2.920 3.000 2.806 2.920 26,892 -0.07(-2.34%)
Jun 15, 2021 2.920 3.000 2.880 2.990 31,569 +0.04(+1.36%)
Jun 14, 2021 2.860 3.000 2.860 2.950 47,957 -0.05(-1.67%)
Jun 11, 2021 2.820 3.000 2.820 3.000 42,875 +0.00(+0.00%)
Jun 10, 2021 3.000 3.000 2.800 3.000 22,930 +0.04(+1.35%)
Jun 09, 2021 3.000 3.000 2.920 2.960 73,896 +0.27(+10.04%)
Jun 08, 2021 3.460 3.460 2.670 2.690 153,767 -0.77(-22.33%)
Jun 07, 2021 3.320 3.490 3.310 3.463 2,127 +0.08(+2.46%)
Jun 04, 2021 3.200 3.380 3.200 3.380 886 +0.12(+3.68%)
Jun 03, 2021 3.080 3.313 3.080 3.260 5,497 -0.11(-3.26%)
Jun 02, 2021 3.440 3.440 3.230 3.370 3,657 +0.07(+2.12%)
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.