Financial News

Concord Medical Services ADR (NY: CCM )

5.460 -0.310 (-5.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2024 5.990 5.990 5.770 5.770 574 +0.10(+1.76%)
Sep 16, 2024 5.000 6.170 5.000 5.670 13,500 +0.60(+11.83%)
Sep 13, 2024 5.160 5.390 5.062 5.070 4,509 +0.11(+2.22%)
Sep 12, 2024 5.190 5.210 4.877 4.960 8,116 -0.44(-8.17%)
Sep 11, 2024 5.150 5.402 4.825 5.402 6,284 +0.16(+3.08%)
Sep 10, 2024 5.730 5.730 5.240 5.240 1,708 -0.01(-0.19%)
Sep 09, 2024 5.670 5.670 5.130 5.250 3,836 -0.59(-10.18%)
Sep 06, 2024 5.510 6.040 5.510 5.845 11,323 +0.23(+4.17%)
Sep 05, 2024 6.110 6.600 5.490 5.611 24,714 -0.25(-4.25%)
Sep 04, 2024 5.770 6.000 5.402 5.860 10,355 -0.44(-6.98%)
Sep 03, 2024 6.500 6.980 6.300 6.300 1,038 -0.19(-2.93%)
Aug 30, 2024 6.960 7.760 6.444 6.490 32,202 -0.05(-0.76%)
Aug 29, 2024 6.320 6.600 6.235 6.540 9,431 +0.02(+0.31%)
Aug 28, 2024 6.650 7.206 6.350 6.520 11,212 -0.62(-8.68%)
Aug 27, 2024 7.030 7.140 6.800 7.140 1,099 +0.03(+0.49%)
Aug 26, 2024 6.830 7.105 6.830 7.105 524 +0.17(+2.38%)
Aug 23, 2024 7.200 7.200 6.810 6.940 5,358 -0.07(-1.00%)
Aug 22, 2024 7.050 7.512 7.010 7.010 12,992 -0.16(-2.23%)
Aug 21, 2024 7.010 7.895 7.010 7.170 35,511 -0.03(-0.42%)
Aug 20, 2024 7.180 7.740 6.940 7.200 9,788 -0.26(-3.49%)
Aug 19, 2024 7.170 7.460 7.000 7.460 1,383 +0.07(+0.95%)
Aug 16, 2024 7.300 7.650 7.020 7.390 9,238 -0.20(-2.58%)
Aug 15, 2024 7.610 7.610 7.490 7.586 3,358 -0.26(-3.36%)
Aug 14, 2024 7.590 7.850 7.425 7.850 5,644 +0.10(+1.29%)
Aug 13, 2024 6.970 8.255 6.678 7.750 17,941 +0.45(+6.17%)
Aug 12, 2024 7.770 8.550 7.290 7.300 12,794 -0.81(-9.99%)
Aug 09, 2024 7.820 8.370 7.580 8.110 14,782 +0.11(+1.42%)
Aug 08, 2024 7.950 8.550 7.600 7.996 4,150 +0.55(+7.33%)
Aug 07, 2024 7.030 8.500 7.000 7.450 16,722 +0.31(+4.34%)
Aug 06, 2024 7.110 7.606 6.900 7.140 8,887 +0.33(+4.85%)
Aug 05, 2024 8.800 8.800 6.010 6.810 16,283 -2.01(-22.79%)
Aug 02, 2024 9.240 9.240 8.170 8.820 24,668 -0.08(-0.90%)
Aug 01, 2024 8.030 9.801 8.030 8.900 61,494 +1.03(+13.02%)
Jul 31, 2024 7.000 10.50 6.460 7.875 213,902 +1.68(+27.02%)
Jul 30, 2024 6.290 6.294 5.573 6.200 15,246 -0.30(-4.62%)
Jul 29, 2024 6.600 7.001 6.500 6.500 1,226 -0.42(-6.00%)
Jul 26, 2024 7.200 7.200 6.612 6.915 408 -0.12(-1.78%)
Jul 25, 2024 7.563 7.563 7.005 7.040 897 -0.46(-6.11%)
Jul 24, 2024 6.750 7.498 6.600 7.498 2,625 +0.20(+2.77%)
Jul 23, 2024 7.300 7.309 6.615 7.296 1,466 +0.14(+2.01%)
Jul 22, 2024 8.860 8.860 7.010 7.152 4,670 -1.27(-15.04%)
Jul 19, 2024 8.108 8.575 8.108 8.418 218 +0.32(+3.93%)
Jul 18, 2024 7.570 8.100 7.569 8.100 708 -0.37(-4.38%)
Jul 17, 2024 8.899 8.899 8.000 8.471 1,726 -0.43(-4.83%)
Jul 16, 2024 9.000 9.019 8.750 8.901 587 -0.40(-4.27%)
Jul 15, 2024 8.750 9.400 8.750 9.298 1,362 +0.65(+7.50%)
Jul 12, 2024 8.649 9.400 8.586 8.649 2,118 -0.65(-7.00%)
Jul 11, 2024 9.800 9.800 8.500 9.300 1,172 +0.11(+1.15%)
Jul 10, 2024 10.00 10.00 8.510 9.194 3,682 -0.11(-1.14%)
Jul 09, 2024 10.00 10.00 9.191 9.300 6,395 -0.01(-0.06%)
Jul 08, 2024 10.90 10.90 9.123 9.306 6,004 -1.19(-11.36%)
Jul 05, 2024 10.00 10.50 8.800 10.50 12,050 -0.00(-0.01%)
Jul 03, 2024 10.80 10.80 9.600 10.50 6,399 -0.10(-0.94%)
Jul 02, 2024 10.00 10.60 8.856 10.60 10,437 +0.60(+6.00%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback