Skip to main content

Concord Medical Services ADR (NY: CCM )

5.480 -0.050 (-0.90%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 13.40 13.36 13.30 13.30 33 -0.60(-4.32%)
May 05, 2023 13.70 13.90 13.70 13.90 162 +0.00(+0.00%)
May 04, 2023 12.70 13.90 12.70 13.90 267 +0.00(+0.00%)
May 03, 2023 14.00 14.00 13.90 13.90 75 -0.10(-0.71%)
May 02, 2023 14.00 14.00 14.00 14.00 40 +0.10(+0.72%)
May 01, 2023 13.30 15.76 13.30 13.90 508 +0.60(+4.51%)
Apr 28, 2023 13.30 13.30 13.30 13.30 23 -0.40(-2.92%)
Apr 27, 2023 13.42 13.70 13.42 13.70 89 +0.40(+3.01%)
Apr 26, 2023 13.90 14.40 13.21 13.30 97 -0.90(-6.34%)
Apr 25, 2023 14.30 14.30 14.20 14.20 33 +0.10(+0.71%)
Apr 24, 2023 13.70 14.23 13.70 14.10 709 +0.00(+0.00%)
Apr 21, 2023 13.60 14.20 13.60 14.10 557 +0.50(+3.67%)
Apr 20, 2023 13.60 13.81 13.60 13.60 187 +0.70(+5.43%)
Apr 19, 2023 12.90 12.90 12.90 12.90 49 -0.50(-3.73%)
Apr 18, 2023 12.70 14.00 12.70 13.40 342 +0.80(+6.35%)
Apr 17, 2023 13.50 13.50 12.20 12.60 102 -0.06(-0.51%)
Apr 14, 2023 12.60 13.10 12.60 12.66 680 +1.16(+10.13%)
Apr 13, 2023 11.50 12.20 11.50 11.50 364 -0.81(-6.58%)
Apr 12, 2023 12.70 12.70 12.30 12.31 133 -0.29(-2.30%)
Apr 11, 2023 11.80 12.60 11.35 12.60 208 +0.00(+0.00%)
Apr 10, 2023 13.60 13.60 12.60 12.60 110 +0.70(+5.88%)
Apr 06, 2023 13.60 13.80 11.50 11.90 261 -1.35(-10.19%)
Apr 05, 2023 12.50 13.50 12.50 13.25 125 +2.25(+20.45%)
Apr 04, 2023 12.00 12.00 11.00 11.00 40 -1.60(-12.70%)
Apr 03, 2023 11.90 12.60 11.80 12.60 110 +0.13(+1.03%)
Mar 31, 2023 11.00 13.20 11.00 12.47 471 +1.87(+17.66%)
Mar 30, 2023 10.90 11.30 10.60 10.60 200 -1.10(-9.40%)
Mar 29, 2023 12.90 12.90 11.20 11.70 95 -1.00(-7.87%)
Mar 28, 2023 13.50 13.50 12.70 12.70 52 -0.20(-1.55%)
Mar 27, 2023 12.40 13.80 12.40 12.90 315 -0.70(-5.15%)
Mar 24, 2023 13.00 14.50 12.00 13.60 1,375 +2.60(+23.64%)
Mar 23, 2023 11.50 11.50 11.00 11.00 46 -0.90(-7.56%)
Mar 22, 2023 11.90 11.90 11.90 11.90 31 -0.10(-0.83%)
Mar 21, 2023 12.00 12.00 12.00 12.00 36 -0.06(-0.50%)
Mar 20, 2023 12.00 12.06 12.00 12.06 75 -0.14(-1.15%)
Mar 17, 2023 12.10 12.20 12.10 12.20 55 +0.10(+0.83%)
Mar 16, 2023 12.10 12.10 12.10 12.10 23 +0.10(+0.83%)
Mar 15, 2023 11.70 12.00 11.70 12.00 40 -0.40(-3.23%)
Mar 14, 2023 11.20 12.45 11.20 12.40 192 +0.30(+2.48%)
Mar 13, 2023 11.60 12.10 11.60 12.10 161 -1.32(-9.81%)
Mar 10, 2023 11.20 13.50 11.20 13.42 113 +0.82(+6.48%)
Mar 09, 2023 14.20 14.20 12.45 12.60 202 -0.80(-5.97%)
Mar 08, 2023 13.30 13.90 12.70 13.40 322 -0.70(-4.96%)
Mar 07, 2023 14.60 14.60 14.10 14.10 51 -0.50(-3.42%)
Mar 06, 2023 14.60 14.60 14.60 14.60 40 +0.10(+0.70%)
Mar 03, 2023 14.90 14.90 14.00 14.50 149 +0.42(+2.98%)
Mar 02, 2023 13.90 14.08 13.90 14.08 80 +0.58(+4.30%)
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.