Skip to main content

Concord Medical Services ADR (NY: CCM )

1.170 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 0.5830 1.270 0.5501 1.170 2,079,564 +0.61(+108.91%)
Jun 21, 2024 0.5400 0.5780 0.5300 0.5600 165,968 +0.00(+0.00%)
Jun 20, 2024 0.5600 0.5799 0.5010 0.5600 231,486 -0.00(-0.23%)
Jun 18, 2024 0.5626 0.5915 0.5410 0.5613 113,953 -0.02(-3.22%)
Jun 17, 2024 0.5800 0.6014 0.5208 0.5800 219,745 -0.02(-2.62%)
Jun 14, 2024 0.6200 0.6272 0.5800 0.5956 241,990 -0.02(-2.73%)
Jun 13, 2024 0.6159 0.6545 0.5800 0.6123 321,666 -0.02(-3.57%)
Jun 12, 2024 0.6880 0.6935 0.6231 0.6350 241,179 -0.06(-9.03%)
Jun 11, 2024 0.7450 0.8280 0.6230 0.6980 400,887 -0.02(-3.10%)
Jun 10, 2024 0.7283 0.8500 0.6914 0.7203 288,362 +0.03(+4.18%)
Jun 07, 2024 0.8900 0.9604 0.6634 0.6914 521,308 -0.28(-28.74%)
Jun 06, 2024 1.050 1.130 0.9500 0.9703 1,404,820 -0.16(-14.13%)
Jun 05, 2024 2.660 2.670 1.080 1.130 8,878,860 -0.97(-46.19%)
Jun 04, 2024 0.7900 2.210 0.7901 2.100 5,701,595 +1.31(+165.79%)
Jun 03, 2024 0.6501 1.300 0.5883 0.7901 2,792,490 +0.29(+57.99%)
May 31, 2024 0.5001 0.5001 0.5001 0.5001 1,235 -0.10(-17.12%)
May 30, 2024 0.6000 0.6034 0.5543 0.6034 2,547 -0.01(-0.94%)
May 29, 2024 0.6629 0.6629 0.6091 0.6091 703 -0.05(-7.11%)
May 28, 2024 0.6100 0.6557 0.6100 0.6557 1,832 -0.01(-2.02%)
May 24, 2024 0.6345 0.7228 0.6000 0.6692 15,083 +0.08(+13.42%)
May 23, 2024 0.5100 0.5900 0.5100 0.5900 6,099 +0.08(+15.48%)
May 22, 2024 0.6120 0.6121 0.4800 0.5109 4,829 -0.14(-21.41%)
May 21, 2024 0.6750 0.6999 0.6500 0.6501 11,272 +0.05(+8.35%)
May 20, 2024 0.5800 0.6200 0.5800 0.6000 5,726 +0.10(+19.24%)
May 17, 2024 0.6009 0.6315 0.4600 0.5032 18,488 -0.02(-3.40%)
May 16, 2024 0.5096 0.6243 0.5096 0.5209 58,081 -0.06(-10.13%)
May 15, 2024 0.5400 0.5796 0.5400 0.5796 4,138 +0.06(+11.46%)
May 14, 2024 0.5557 0.5630 0.5101 0.5200 5,650 -0.02(-3.88%)
May 13, 2024 0.5410 0.5655 0.5410 0.5410 4,657 -0.00(-0.02%)
May 10, 2024 0.5410 0.5505 0.5410 0.5411 524 -0.02(-3.38%)
May 09, 2024 0.5413 0.5600 0.5413 0.5600 756 -0.06(-8.96%)
May 08, 2024 0.5803 0.6220 0.5634 0.6151 7,756 -0.02(-2.70%)
May 07, 2024 0.5905 0.6396 0.5410 0.6322 9,154 +0.05(+9.00%)
May 06, 2024 0.5900 0.6399 0.5398 0.5800 8,434 -0.05(-7.94%)
May 03, 2024 0.7200 0.7245 0.6230 0.6300 5,648 -0.07(-10.00%)
May 02, 2024 0.7505 0.8311 0.6951 0.7000 62,072 -0.06(-8.29%)
May 01, 2024 0.8500 0.9000 0.5510 0.7633 54,104 -0.09(-10.20%)
Apr 30, 2024 0.6800 0.8500 0.6500 0.8500 55,492 +0.17(+25.00%)
Apr 29, 2024 0.5402 0.7200 0.5401 0.6800 14,809 +0.09(+15.22%)
Apr 26, 2024 0.6500 0.6502 0.5737 0.5902 9,391 +0.09(+17.13%)
Apr 25, 2024 0.6102 0.6103 0.5039 0.5039 8,055 -0.07(-11.61%)
Apr 24, 2024 0.5701 0.5701 0.5701 0.5701 256 -0.01(-1.69%)
Apr 23, 2024 0.5002 0.5799 0.4999 0.5799 11,252 +0.08(+15.93%)
Apr 22, 2024 0.5000 0.5002 0.5000 0.5002 461 -0.05(-9.05%)
Apr 19, 2024 0.5200 0.5500 0.5000 0.5500 991 -0.03(-5.69%)
Apr 18, 2024 0.6331 0.6331 0.5832 0.5832 806 -0.05(-7.90%)
Apr 16, 2024 0.6332 6 +0.00(+0.51%)
Apr 12, 2024 0.6300 69 +0.00(+0.00%)
Apr 11, 2024 0.6300 0.6300 0.6300 0.6300 474 -0.01(-1.55%)
Apr 10, 2024 0.6800 0.7490 0.6399 0.6399 3,518 -0.00(-0.02%)
Apr 09, 2024 0.6200 0.6600 0.6200 0.6400 1,072 +0.02(+2.40%)
Apr 08, 2024 0.6144 0.6250 0.6144 0.6250 1,687 +0.05(+8.13%)
Apr 05, 2024 0.5725 0.6187 0.5725 0.5780 11,510 -0.04(-6.32%)
Apr 04, 2024 0.5701 0.6905 0.5701 0.6170 7,475 +0.02(+2.83%)
Apr 03, 2024 0.6000 0.6500 0.5847 0.6000 24,024 +0.04(+7.74%)
Apr 02, 2024 0.5724 0.6200 0.5473 0.5569 9,898 +0.04(+7.10%)
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.