Concord Medical Services ADR (NY: CCM )

5.470 +0.010 (+0.18%)
Streaming Delayed Price Updated: 2:06 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 25.60 26.00 24.30 24.65 415 -1.35(-5.19%)
Oct 28, 2021 25.90 26.00 25.90 26.00 170 +0.00(+0.00%)
Oct 27, 2021 26.00 26.00 26.00 26.00 40 -0.10(-0.38%)
Oct 26, 2021 26.10 26.10 27 -0.01(-0.03%)
Oct 25, 2021 24.40 26.11 24.40 26.11 125 +1.11(+4.43%)
Oct 22, 2021 26.50 26.50 25.00 25.00 316 +0.00(+0.00%)
Oct 21, 2021 25.00 26.20 25.00 25.00 366 +0.00(+0.00%)
Oct 20, 2021 24.60 25.00 24.60 25.00 64 -0.10(-0.40%)
Oct 19, 2021 26.50 26.50 24.60 25.10 1,760 -1.70(-6.34%)
Oct 18, 2021 26.50 26.80 26.50 26.80 105 -0.71(-2.57%)
Oct 15, 2021 26.60 27.86 26.60 27.51 80 -1.09(-3.82%)
Oct 14, 2021 28.00 29.60 27.10 28.60 677 -0.80(-2.72%)
Oct 13, 2021 29.60 29.60 29.40 29.40 24 -1.16(-3.81%)
Oct 12, 2021 29.60 30.56 29.60 30.56 91 +1.56(+5.39%)
Oct 11, 2021 29.00 29.00 29.00 29.00 74 +0.00(+0.00%)
Oct 08, 2021 27.80 29.70 26.65 29.00 342 +0.50(+1.75%)
Oct 07, 2021 28.10 28.50 28.10 28.50 74 +0.20(+0.71%)
Oct 06, 2021 30.90 30.90 27.00 28.30 573 -2.40(-7.82%)
Oct 05, 2021 31.10 31.10 30.00 30.70 150 -0.10(-0.32%)
Oct 04, 2021 30.30 31.14 30.19 30.80 357 -0.40(-1.28%)
Oct 01, 2021 30.90 31.55 30.90 31.20 173 +0.30(+0.97%)
Sep 30, 2021 30.00 31.50 30.00 30.90 258 +1.10(+3.69%)
Sep 29, 2021 31.10 31.30 29.80 29.80 346 -1.20(-3.87%)
Sep 28, 2021 29.80 31.80 29.80 31.00 890 +0.10(+0.32%)
Sep 27, 2021 29.80 31.18 29.80 30.90 625 +1.40(+4.75%)
Sep 24, 2021 30.50 30.50 28.51 29.50 712 -1.15(-3.75%)
Sep 23, 2021 29.90 30.80 29.00 30.65 1,278 +0.55(+1.83%)
Sep 22, 2021 28.80 30.90 28.80 30.10 384 +0.30(+1.01%)
Sep 21, 2021 28.90 31.20 26.50 29.80 631 -0.05(-0.17%)
Sep 20, 2021 29.40 33.97 29.40 29.85 1,316 -0.65(-2.13%)
Sep 17, 2021 30.00 30.90 30.00 30.50 127 +0.50(+1.67%)
Sep 16, 2021 27.50 31.00 26.70 30.00 1,740 +1.00(+3.45%)
Sep 15, 2021 29.30 30.60 28.68 29.00 373 +0.27(+0.92%)
Sep 14, 2021 28.30 30.00 26.90 28.73 690 -0.96(-3.25%)
Sep 13, 2021 28.50 30.40 25.90 29.70 1,624 -0.20(-0.67%)
Sep 10, 2021 31.30 31.30 27.20 29.90 2,605 +1.10(+3.82%)
Sep 09, 2021 26.70 28.90 25.79 28.80 674 +1.30(+4.73%)
Sep 08, 2021 25.30 30.00 25.30 27.50 2,012 +0.54(+2.00%)
Sep 07, 2021 24.70 28.00 24.70 26.96 1,232 +1.36(+5.32%)
Sep 03, 2021 25.50 26.00 24.60 25.60 168 +0.00(+0.00%)
Sep 02, 2021 24.50 25.70 24.50 25.60 417 -0.18(-0.68%)
Sep 01, 2021 24.70 26.00 24.70 25.77 995 +0.47(+1.88%)
Aug 31, 2021 26.55 26.55 24.70 25.30 916 +0.20(+0.80%)
Aug 30, 2021 25.20 26.07 25.10 25.10 898 -0.70(-2.71%)
Aug 27, 2021 25.30 26.55 25.30 25.80 709 -0.90(-3.37%)
Aug 26, 2021 25.30 26.70 25.30 26.70 58 +1.10(+4.30%)
Aug 25, 2021 25.50 26.50 25.25 25.60 478 -0.80(-3.03%)
Aug 24, 2021 25.70 26.49 25.70 26.40 74 +0.50(+1.93%)
Aug 23, 2021 24.80 28.90 24.60 25.90 770 +0.10(+0.39%)
Aug 20, 2021 27.00 28.54 25.20 25.80 484 +0.70(+2.79%)
Aug 19, 2021 25.50 25.50 25.10 25.10 56 -1.20(-4.56%)
Aug 18, 2021 27.20 27.20 26.20 26.30 86 +0.20(+0.77%)
Aug 17, 2021 27.30 28.09 26.00 26.10 709 -0.20(-0.76%)
Aug 16, 2021 25.70 26.55 25.10 26.30 657 -0.20(-0.75%)
Aug 13, 2021 25.10 27.01 25.00 26.50 321 -0.20(-0.75%)
Aug 12, 2021 27.30 28.07 25.45 26.70 918 -0.65(-2.38%)
Aug 11, 2021 28.90 28.90 27.35 27.35 128 -2.35(-7.91%)
Aug 10, 2021 29.70 29.70 29.60 29.70 251 -0.02(-0.06%)
Aug 09, 2021 29.70 31.10 28.44 29.72 1,828 -0.67(-2.22%)
Aug 06, 2021 28.80 31.30 28.80 30.39 987 +1.49(+5.17%)
Aug 05, 2021 28.15 30.77 25.60 28.90 3,352 +0.80(+2.85%)
Aug 04, 2021 29.30 29.34 25.10 28.10 1,201 -1.00(-3.44%)
Aug 03, 2021 29.50 30.00 29.10 29.10 432 -0.40(-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.