Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Concord Medical Services ADR (NY: CCM )

5.560 +0.030 (+0.54%)
Streaming Delayed Price Updated: 9:54 AM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 5.001 5.001 5.001 5.001 123 -1.03(-17.12%)
May 30, 2024 6.000 6.034 5.543 6.034 254 -0.06(-0.94%)
May 29, 2024 6.629 6.629 6.091 6.091 70 -0.47(-7.11%)
May 28, 2024 6.100 6.557 6.100 6.557 183 -0.13(-2.02%)
May 24, 2024 6.345 7.228 6.000 6.692 1,508 +0.79(+13.42%)
May 23, 2024 5.100 5.900 5.100 5.900 609 +0.79(+15.48%)
May 22, 2024 6.120 6.121 4.800 5.109 482 -1.39(-21.41%)
May 21, 2024 6.750 6.999 6.500 6.501 1,127 +0.50(+8.35%)
May 20, 2024 5.800 6.200 5.800 6.000 572 +0.97(+19.24%)
May 17, 2024 6.009 6.315 4.600 5.032 1,848 -0.18(-3.40%)
May 16, 2024 5.096 6.243 5.096 5.209 5,808 -0.59(-10.13%)
May 15, 2024 5.400 5.796 5.400 5.796 413 +0.60(+11.46%)
May 14, 2024 5.557 5.630 5.101 5.200 565 -0.21(-3.88%)
May 13, 2024 5.410 5.655 5.410 5.410 465 -0.00(-0.02%)
May 10, 2024 5.410 5.505 5.410 5.411 52 -0.19(-3.38%)
May 09, 2024 5.413 5.600 5.413 5.600 75 -0.55(-8.96%)
May 08, 2024 5.803 6.220 5.634 6.151 775 -0.17(-2.70%)
May 07, 2024 5.905 6.396 5.410 6.322 915 +0.52(+9.00%)
May 06, 2024 5.900 6.399 5.398 5.800 843 -0.50(-7.94%)
May 03, 2024 7.200 7.245 6.230 6.300 564 -0.70(-10.00%)
May 02, 2024 7.505 8.311 6.951 7.000 6,207 -0.63(-8.29%)
May 01, 2024 8.500 9.000 5.510 7.633 5,410 -0.87(-10.20%)
Apr 30, 2024 6.800 8.500 6.500 8.500 5,549 +1.70(+25.00%)
Apr 29, 2024 5.402 7.200 5.401 6.800 1,480 +0.90(+15.22%)
Apr 26, 2024 6.500 6.502 5.737 5.902 939 +0.86(+17.13%)
Apr 25, 2024 6.102 6.103 5.039 5.039 805 -0.66(-11.61%)
Apr 24, 2024 5.701 5.701 5.701 5.701 25 -0.10(-1.69%)
Apr 23, 2024 5.002 5.799 4.999 5.799 1,125 +0.80(+15.93%)
Apr 22, 2024 5.000 5.002 5.000 5.002 46 -0.50(-9.05%)
Apr 19, 2024 5.200 5.500 5.000 5.500 99 -0.33(-5.69%)
Apr 18, 2024 6.331 6.331 5.832 5.832 80 -0.50(-7.90%)
Apr 16, 2024 6.332 0 +0.03(+0.51%)
Apr 12, 2024 6.300 6 +0.00(+0.00%)
Apr 11, 2024 6.300 6.300 6.300 6.300 47 -0.10(-1.55%)
Apr 10, 2024 6.800 7.490 6.399 6.399 351 -0.00(-0.02%)
Apr 09, 2024 6.200 6.600 6.200 6.400 107 +0.15(+2.40%)
Apr 08, 2024 6.144 6.250 6.144 6.250 168 +0.47(+8.13%)
Apr 05, 2024 5.725 6.187 5.725 5.780 1,151 -0.39(-6.32%)
Apr 04, 2024 5.701 6.905 5.701 6.170 747 +0.17(+2.83%)
Apr 03, 2024 6.000 6.500 5.847 6.000 2,402 +0.43(+7.74%)
Apr 02, 2024 5.724 6.200 5.473 5.569 989 +0.37(+7.10%)
Apr 01, 2024 5.400 5.452 5.001 5.200 1,007 -0.33(-5.97%)
Mar 28, 2024 5.531 6.100 5.530 5.530 1,140 -0.34(-5.81%)
Mar 27, 2024 8.000 8.000 5.477 5.871 7,103 -0.20(-3.26%)
Mar 26, 2024 4.100 7.400 4.000 6.069 19,489 +1.96(+47.66%)
Mar 25, 2024 4.101 4.209 4.100 4.110 2,869 -0.40(-8.97%)
Mar 22, 2024 4.515 4.665 4.515 4.515 117 +0.21(+5.00%)
Mar 21, 2024 4.000 4.300 3.818 4.300 220 +0.30(+7.47%)
Mar 20, 2024 4.001 4.001 4.001 4.001 14 -0.01(-0.22%)
Mar 19, 2024 4.200 4.350 4.010 4.010 763 -0.49(-10.87%)
Mar 18, 2024 4.800 4.800 4.499 4.499 881 -0.30(-6.25%)
Mar 15, 2024 4.410 4.799 4.410 4.799 111 +0.80(+19.98%)
Mar 14, 2024 4.106 4.106 4.000 4.000 888 -0.42(-9.50%)
Mar 13, 2024 4.106 4.420 4.106 4.420 756 +0.32(+7.73%)
Mar 12, 2024 4.104 4.215 4.102 4.103 425 -0.10(-2.31%)
Mar 11, 2024 4.200 4.299 4.025 4.200 581 -0.25(-5.60%)
Mar 08, 2024 4.449 4.449 4.449 4.449 125 +0.15(+3.47%)
Mar 07, 2024 4.309 4.584 4.300 4.300 485 -0.49(-10.25%)
Mar 06, 2024 4.918 5.080 4.604 4.791 1,987 +0.12(+2.48%)
Mar 05, 2024 4.312 5.020 4.312 4.675 5,722 -0.40(-7.88%)
Mar 04, 2024 4.300 5.600 4.300 5.075 3,229 -0.17(-3.30%)
Mar 01, 2024 4.897 5.499 4.897 5.248 1,574 +0.35(+7.17%)
Feb 29, 2024 6.601 6.700 4.500 4.897 693 -0.11(-2.24%)
Feb 28, 2024 4.468 5.009 4.468 5.009 759 +0.30(+6.46%)
Feb 27, 2024 4.835 4.935 4.310 4.705 281 +0.13(+2.82%)
Feb 26, 2024 4.500 5.404 4.035 4.576 450 -0.77(-14.47%)
Feb 23, 2024 7.368 7.368 4.900 5.350 479 -1.05(-16.43%)
Feb 22, 2024 6.900 6.900 6.402 6.402 89 -0.86(-11.84%)
Feb 21, 2024 7.760 7.761 7.162 7.262 160 -0.50(-6.45%)
Feb 20, 2024 8.223 8.223 7.763 7.763 86 -0.00(-0.01%)
Feb 16, 2024 7.860 7.860 7.764 7.764 25 -0.40(-4.89%)
Feb 15, 2024 7.964 8.163 7.761 8.163 95 -0.44(-5.11%)
Feb 14, 2024 10.00 10.00 8.603 8.603 598 +0.14(+1.69%)
Feb 13, 2024 7.982 8.460 7.761 8.460 60 -0.23(-2.70%)
Feb 12, 2024 8.700 8.700 7.760 8.695 908 +0.94(+12.05%)
Feb 09, 2024 7.760 7.760 7.760 7.760 20 +0.00(+0.00%)
Feb 07, 2024 7.760 0 +0.00(+0.00%)
Feb 06, 2024 7.760 7.760 7.760 7.760 55 -0.02(-0.19%)
Feb 05, 2024 7.760 7.775 7.760 7.775 76 +0.03(+0.32%)
Feb 02, 2024 7.750 7.998 7.750 7.750 67 -0.25(-3.12%)
Feb 01, 2024 8.000 8.001 8.000 8.000 110 +0.24(+3.08%)
Jan 31, 2024 8.594 8.594 7.761 7.761 72 +0.01(+0.13%)
Jan 30, 2024 7.702 8.797 7.702 7.751 136 +0.85(+12.24%)
Jan 29, 2024 7.305 7.469 6.906 6.906 295 -0.50(-6.70%)
Jan 26, 2024 7.800 7.800 7.402 7.402 20 -0.40(-5.09%)
Jan 25, 2024 8.600 8.600 7.799 7.799 390 -1.45(-15.64%)
Jan 24, 2024 9.232 9.245 9.232 9.245 36 +0.00(+0.03%)
Jan 23, 2024 9.300 9.306 9.241 9.242 87 -0.75(-7.50%)
Jan 22, 2024 9.800 9.991 9.266 9.991 55 +0.09(+0.92%)
Jan 19, 2024 10.90 10.90 9.900 9.900 475 -1.00(-9.17%)
Jan 18, 2024 10.30 11.00 10.30 10.90 145 +0.40(+3.81%)
Jan 17, 2024 11.00 11.00 10.50 10.50 153 +0.00(+0.00%)
Jan 16, 2024 11.00 11.00 10.50 10.50 137 +0.40(+3.96%)
Jan 12, 2024 10.20 11.00 10.10 10.10 421 -0.40(-3.84%)
Jan 11, 2024 10.00 11.00 10.00 10.50 185 +0.40(+3.99%)
Jan 10, 2024 11.00 11.00 10.10 10.10 33 -0.40(-3.81%)
Jan 09, 2024 11.00 11.00 10.50 10.50 127 +0.00(+0.00%)
Jan 08, 2024 11.00 11.00 10.50 10.50 128 +0.00(+0.00%)
Jan 05, 2024 11.00 11.00 10.50 10.50 179 -0.50(-4.55%)
Jan 04, 2024 11.10 11.10 11.00 11.00 72 +0.00(+0.00%)
Jan 03, 2024 11.10 11.20 11.00 11.00 91 -0.50(-4.35%)
Jan 02, 2024 11.20 11.50 11.10 11.50 391 +0.50(+4.55%)
Dec 29, 2023 11.10 11.10 11.00 11.00 79 +0.00(+0.00%)
Dec 28, 2023 11.10 11.10 10.50 11.00 172 +0.50(+4.76%)
Dec 27, 2023 11.10 11.10 10.50 10.50 110 +0.00(+0.00%)
Dec 26, 2023 11.10 11.10 10.50 10.50 152 -0.20(-1.87%)
Dec 22, 2023 11.10 11.10 10.50 10.70 218 +0.20(+1.90%)
Dec 21, 2023 11.10 11.10 10.50 10.50 134 -0.20(-1.87%)
Dec 20, 2023 11.00 11.00 10.70 10.70 232 +0.20(+1.90%)
Dec 19, 2023 10.90 10.90 10.50 10.50 135 +0.00(+0.00%)
Dec 18, 2023 11.00 11.00 10.50 10.50 199 +0.00(+0.00%)
Dec 15, 2023 11.00 11.00 10.50 10.50 171 +0.40(+3.96%)
Dec 14, 2023 11.11 11.11 10.10 10.10 241 +0.00(+0.00%)
Dec 13, 2023 9.900 11.00 9.900 10.10 458 -0.70(-6.48%)
Dec 12, 2023 10.05 11.10 10.05 10.80 651 +1.58(+17.12%)
Dec 11, 2023 10.20 10.20 9.221 9.221 743 -1.28(-12.18%)
Dec 08, 2023 11.10 11.10 10.50 10.50 282 -0.60(-5.41%)
Dec 07, 2023 9.309 11.10 9.309 11.10 103 -0.00(-0.01%)
Dec 06, 2023 11.10 11.20 11.10 11.10 82 +0.10(+0.91%)
Dec 05, 2023 11.10 11.90 11.00 11.00 348 +0.50(+4.77%)
Dec 04, 2023 11.10 11.10 10.50 10.50 360 -0.40(-3.67%)
Dec 01, 2023 10.90 11.00 10.50 10.90 158 +0.80(+7.92%)
Nov 30, 2023 11.10 11.10 10.10 10.10 257 +0.00(+0.00%)
Nov 29, 2023 11.10 11.10 10.10 10.10 630 -0.40(-3.81%)
Nov 28, 2023 11.10 11.10 10.50 10.50 163 -0.05(-0.46%)
Nov 27, 2023 11.10 11.10 10.10 10.55 745 +0.45(+4.44%)
Nov 22, 2023 10.10 0 -0.94(-8.51%)
Nov 21, 2023 10.50 11.04 10.50 11.04 320 +0.54(+5.13%)
Nov 20, 2023 12.10 12.10 10.50 10.50 738 -0.60(-5.41%)
Nov 17, 2023 11.10 11.10 11.10 11.10 30 +0.00(+0.00%)
Nov 16, 2023 11.10 11.10 11.10 11.10 26 +0.00(+0.00%)
Nov 13, 2023 11.10 0 +0.00(+0.00%)
Nov 09, 2023 11.10 0 -0.11(-0.95%)
Nov 08, 2023 11.20 11.21 11.20 11.21 40 -0.39(-3.40%)
Nov 07, 2023 12.20 12.20 11.60 11.60 30 +0.50(+4.50%)
Nov 06, 2023 11.10 11.10 11.10 11.10 40 +0.00(+0.00%)
Nov 03, 2023 11.10 11.10 11.10 11.10 32 -0.00(-0.01%)
Nov 02, 2023 12.20 12.20 11.10 11.10 222 -0.10(-0.88%)
Oct 31, 2023 11.20 0 +0.10(+0.90%)
Oct 30, 2023 11.00 11.10 11.00 11.10 41 +0.00(+0.00%)
Oct 27, 2023 11.10 11.10 11.10 11.10 29 +0.00(+0.00%)
Oct 26, 2023 11.10 11.10 11.10 11.10 22 -0.10(-0.89%)
Oct 25, 2023 11.10 11.20 11.10 11.20 61 +0.00(+0.00%)
Oct 24, 2023 11.20 11.20 11.20 11.20 21 +0.00(+0.00%)
Oct 23, 2023 12.20 12.20 11.20 11.20 33 +0.10(+0.90%)
Oct 19, 2023 11.10 0 +0.10(+0.91%)
Oct 18, 2023 10.40 11.10 9.700 11.00 120 +0.60(+5.77%)
Oct 17, 2023 12.00 12.00 10.35 10.40 974 -1.70(-14.05%)
Oct 16, 2023 11.50 12.80 11.50 12.10 630 -0.70(-5.47%)
Oct 13, 2023 12.80 12.80 12.80 12.80 89 +0.30(+2.40%)
Oct 12, 2023 12.70 13.15 12.50 12.50 187 -0.31(-2.42%)
Oct 11, 2023 12.60 12.81 12.60 12.81 58 +0.01(+0.08%)
Oct 10, 2023 12.80 12.80 12.80 12.80 40 +0.00(+0.00%)
Oct 09, 2023 11.50 12.80 11.50 12.80 69 +0.00(+0.00%)
Oct 06, 2023 13.80 13.80 12.80 12.80 30 +0.00(+0.00%)
Oct 05, 2023 12.80 12.80 12.80 12.80 20 +0.00(+0.00%)
Oct 04, 2023 12.80 12.80 12.80 12.80 30 -0.10(-0.78%)
Oct 03, 2023 12.80 12.90 12.80 12.90 30 +0.10(+0.78%)
Oct 02, 2023 12.80 12.80 12.80 12.80 30 +0.00(+0.00%)
Sep 29, 2023 12.80 12.80 12.80 12.80 34 -0.10(-0.78%)
Sep 28, 2023 12.60 12.90 12.60 12.90 39 -0.90(-6.52%)
Sep 27, 2023 13.80 13.80 13.80 13.80 44 +0.99(+7.73%)
Sep 25, 2023 12.81 0 +0.01(+0.08%)
Sep 22, 2023 12.60 12.80 12.60 12.80 41 +0.00(+0.00%)
Sep 21, 2023 12.50 12.80 12.50 12.80 40 -0.10(-0.78%)
Sep 20, 2023 13.80 13.80 12.90 12.90 30 -0.10(-0.77%)
Sep 19, 2023 13.00 13.00 13.00 13.00 20 +0.00(+0.00%)
Sep 18, 2023 12.90 13.00 12.90 13.00 21 -0.40(-2.99%)
Sep 15, 2023 12.50 13.70 12.50 13.40 200 +0.60(+4.69%)
Sep 14, 2023 12.50 12.81 12.50 12.80 42 -0.10(-0.78%)
Sep 12, 2023 12.90 0 -0.41(-3.08%)
Sep 11, 2023 12.80 13.80 12.80 13.31 587 +0.51(+3.98%)
Sep 08, 2023 12.80 12.87 12.80 12.80 184 +0.00(+0.00%)
Sep 07, 2023 12.90 12.90 12.80 12.80 23 -0.70(-5.19%)
Sep 06, 2023 14.40 14.40 13.50 13.50 31 +0.10(+0.75%)
Sep 05, 2023 13.40 13.40 13.40 13.40 22 -0.10(-0.74%)
Sep 01, 2023 14.50 14.50 13.32 13.50 46 -0.30(-2.17%)
Aug 31, 2023 14.70 14.70 13.70 13.80 196 -0.10(-0.72%)
Aug 30, 2023 13.90 13.93 13.00 13.90 297 +0.10(+0.73%)
Aug 29, 2023 12.90 13.80 12.90 13.80 93 +1.00(+7.80%)
Aug 28, 2023 12.80 12.80 12.80 12.80 27 +0.20(+1.59%)
Aug 25, 2023 11.30 12.63 11.30 12.60 307 -0.20(-1.56%)
Aug 24, 2023 13.00 13.30 12.80 12.80 326 -0.60(-4.48%)
Aug 23, 2023 13.30 13.40 13.30 13.40 21 +0.40(+3.08%)
Aug 22, 2023 12.90 13.00 12.90 13.00 20 +0.32(+2.52%)
Aug 21, 2023 12.00 13.80 11.70 12.68 627 +0.08(+0.63%)
Aug 18, 2023 12.40 12.84 12.40 12.60 455 +0.10(+0.80%)
Aug 17, 2023 11.70 13.30 11.70 12.50 289 +1.00(+8.70%)
Aug 16, 2023 11.50 11.50 11.50 11.50 23 +0.00(+0.00%)
Aug 15, 2023 10.60 11.50 10.60 11.50 156 +0.80(+7.47%)
Aug 14, 2023 11.70 12.50 10.70 10.70 768 -2.91(-21.37%)
Aug 11, 2023 13.80 13.80 13.61 13.61 153 -0.69(-4.83%)
Aug 10, 2023 14.30 15.10 14.30 14.30 45 +0.40(+2.88%)
Aug 09, 2023 15.10 15.10 13.80 13.90 99 +0.50(+3.73%)
Aug 08, 2023 13.40 13.40 13.40 13.40 43 -0.50(-3.60%)
Aug 07, 2023 13.90 13.90 13.90 13.90 50 -1.10(-7.33%)
Aug 04, 2023 16.00 16.00 15.00 15.00 87 -0.80(-5.06%)
Aug 03, 2023 14.20 15.90 14.20 15.80 128 +0.00(+0.01%)
Aug 02, 2023 13.77 15.80 13.70 15.80 1,089 +2.00(+14.49%)
Aug 01, 2023 14.20 14.20 13.80 13.80 46 -0.39(-2.76%)
Jul 31, 2023 16.00 16.00 14.19 14.19 274 -0.71(-4.75%)
Jul 28, 2023 14.90 14.90 14.00 14.90 130 +0.80(+5.67%)
Jul 27, 2023 13.60 15.10 13.60 14.10 611 +0.40(+2.92%)
Jul 26, 2023 13.60 13.70 13.60 13.70 23 +0.00(+0.00%)
Jul 25, 2023 14.00 14.60 13.70 13.70 148 +0.00(+0.00%)
Jul 24, 2023 13.60 13.70 13.60 13.70 25 -0.35(-2.49%)
Jul 21, 2023 13.60 14.20 13.60 14.05 61 +0.35(+2.55%)
Jul 20, 2023 13.40 13.70 13.40 13.70 45 -0.17(-1.25%)
Jul 19, 2023 13.20 13.87 13.20 13.87 85 -0.03(-0.19%)
Jul 18, 2023 13.30 13.90 12.50 13.90 97 +0.30(+2.21%)
Jul 17, 2023 13.60 14.22 13.50 13.60 153 -0.40(-2.86%)
Jul 14, 2023 14.90 14.90 13.90 14.00 46 +0.20(+1.45%)
Jul 13, 2023 13.80 13.80 13.80 13.80 41 -0.20(-1.43%)
Jul 12, 2023 14.80 14.80 14.00 14.00 88 +0.30(+2.19%)
Jul 11, 2023 14.60 14.60 13.70 13.70 46 -0.30(-2.14%)
Jul 10, 2023 13.40 14.00 12.50 14.00 102 +0.50(+3.70%)
Jul 07, 2023 13.30 13.50 13.00 13.50 267 -0.20(-1.46%)
Jul 06, 2023 13.70 13.70 13.70 13.70 22 +0.00(+0.00%)
Jul 03, 2023 13.70 21 -0.10(-0.72%)
Jun 30, 2023 13.80 13.80 13.80 13.80 20 -0.10(-0.72%)
Jun 29, 2023 13.90 13.90 13.90 13.90 27 -0.45(-3.14%)
Jun 28, 2023 14.80 15.30 14.35 14.35 152 +0.15(+1.06%)
Jun 27, 2023 15.00 15.00 14.20 14.20 43 +0.10(+0.71%)
Jun 26, 2023 13.20 15.56 12.30 14.10 1,755 +0.50(+3.68%)
Jun 23, 2023 13.20 13.60 13.20 13.60 77 +0.00(+0.00%)
Jun 22, 2023 13.30 13.60 13.30 13.60 64 +0.00(+0.00%)
Jun 21, 2023 13.60 13.60 13.60 13.60 20 +0.00(+0.00%)
Jun 20, 2023 13.70 13.70 13.60 13.60 49 -0.10(-0.73%)
Jun 16, 2023 13.70 13.70 13.70 13.70 12 +0.10(+0.74%)
Jun 15, 2023 13.60 13.80 13.20 13.60 475 -0.30(-2.16%)
Jun 14, 2023 13.60 13.90 13.50 13.90 181 +0.80(+6.11%)
Jun 13, 2023 13.80 13.80 13.10 13.10 329 -1.30(-9.03%)
Jun 12, 2023 15.70 15.70 14.40 14.40 125 +0.50(+3.60%)
Jun 09, 2023 14.20 14.20 13.90 13.90 95 -0.20(-1.42%)
Jun 08, 2023 14.90 14.90 14.10 14.10 37 +0.20(+1.44%)
Jun 07, 2023 15.20 15.30 13.90 13.90 169 -0.20(-1.42%)
Jun 06, 2023 12.40 14.15 12.40 14.10 103 +0.80(+6.02%)
Jun 05, 2023 13.10 13.60 12.80 13.30 400 -0.30(-2.21%)
Jun 02, 2023 13.60 13.73 13.60 13.60 48 +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.