Skip to main content

Concord Medical Services ADR (NY: CCM )

4.749 -0.027 (-0.57%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 4.742 4.749 4.429 4.749 3,200 -0.03(-0.57%)
Dec 05, 2024 4.710 4.900 4.710 4.777 2,303 -0.32(-6.19%)
Dec 04, 2024 4.940 5.092 4.840 5.092 2,787 +0.10(+2.04%)
Dec 03, 2024 4.680 5.210 4.680 4.990 7,239 +0.31(+6.62%)
Dec 02, 2024 5.030 5.300 4.660 4.680 16,749 -0.41(-8.06%)
Nov 29, 2024 5.220 5.460 4.870 5.090 3,990 +0.16(+3.25%)
Nov 27, 2024 4.940 4.940 4.930 4.930 498 -0.02(-0.40%)
Nov 26, 2024 4.600 6.000 4.600 4.950 24,238 -0.05(-1.00%)
Nov 25, 2024 4.940 5.290 4.468 5.000 8,237 +0.56(+12.61%)
Nov 22, 2024 4.490 4.660 4.300 4.440 1,676 -0.01(-0.22%)
Nov 21, 2024 4.248 5.210 4.248 4.450 6,122 +0.25(+5.95%)
Nov 20, 2024 4.930 5.080 4.200 4.200 11,523 -0.30(-6.67%)
Nov 19, 2024 4.790 4.790 4.500 4.500 1,222 -0.38(-7.69%)
Nov 18, 2024 4.900 5.040 4.810 4.875 1,801 -0.12(-2.50%)
Nov 15, 2024 5.110 5.370 4.860 5.000 8,948 -0.08(-1.54%)
Nov 14, 2024 5.420 5.420 5.078 5.078 674 -0.37(-6.88%)
Nov 13, 2024 5.501 5.501 5.110 5.453 1,716 +0.38(+7.55%)
Nov 12, 2024 5.130 5.130 4.465 5.070 10,248 -0.06(-1.17%)
Nov 11, 2024 5.500 5.500 5.130 5.130 940 -0.35(-6.39%)
Nov 08, 2024 5.700 5.700 5.480 5.480 846 -0.05(-0.90%)
Nov 07, 2024 6.210 6.434 5.060 5.530 16,464 -0.36(-6.11%)
Nov 06, 2024 7.890 7.890 5.510 5.890 27,149 -2.01(-25.44%)
Nov 05, 2024 7.790 8.080 7.310 7.900 9,684 +0.10(+1.28%)
Nov 04, 2024 7.890 9.070 7.471 7.800 24,251 -0.09(-1.19%)
Nov 01, 2024 7.881 7.894 7.881 7.894 530 +0.17(+2.15%)
Oct 31, 2024 7.239 7.812 7.239 7.728 866 +0.18(+2.35%)
Oct 30, 2024 7.950 7.950 7.550 7.550 473 +0.12(+1.62%)
Oct 29, 2024 7.300 7.430 7.300 7.430 902 -0.02(-0.27%)
Oct 28, 2024 7.250 8.070 7.205 7.450 7,670 -0.21(-2.74%)
Oct 25, 2024 7.310 7.660 7.310 7.660 4,664 -0.06(-0.84%)
Oct 24, 2024 8.160 8.160 7.520 7.725 1,123 -0.28(-3.44%)
Oct 23, 2024 7.840 8.000 7.640 8.000 1,946 +0.00(+0.03%)
Oct 22, 2024 7.870 7.997 7.670 7.997 1,390 +0.10(+1.23%)
Oct 21, 2024 7.750 8.000 7.750 7.900 2,345 -0.10(-1.25%)
Oct 18, 2024 7.710 8.250 7.660 8.000 8,443 +0.10(+1.27%)
Oct 17, 2024 8.230 8.400 7.794 7.900 6,867 -0.66(-7.71%)
Oct 16, 2024 7.010 9.200 7.010 8.560 29,562 +1.16(+15.67%)
Oct 15, 2024 7.110 7.640 7.000 7.400 15,111 +0.32(+4.45%)
Oct 14, 2024 7.350 7.350 7.040 7.085 1,263 -0.09(-1.32%)
Oct 09, 2024 7.180 419 +0.08(+1.13%)
Oct 08, 2024 6.890 7.100 6.660 7.100 9,099 +0.13(+1.83%)
Oct 07, 2024 6.710 7.145 6.580 6.972 10,940 +0.01(+0.20%)
Oct 04, 2024 6.950 6.980 6.840 6.958 2,748 +0.20(+2.99%)
Oct 03, 2024 6.800 7.240 6.554 6.756 3,063 -0.15(-2.23%)
Oct 02, 2024 6.500 7.310 6.500 6.910 6,431 +0.42(+6.45%)
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.