Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Concord Medical Services ADR (NY: CCM )

0.5902 +0.0863 (+17.13%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 (%)
Feb 26, 2021 3.600 3.720 3.600 3.600 18,800 -0.10(-2.70%)
Feb 25, 2021 3.890 3.890 3.650 3.700 10,829 -0.08(-2.12%)
Feb 24, 2021 3.730 3.870 3.730 3.780 13,828 -0.01(-0.26%)
Feb 23, 2021 3.990 4.020 3.560 3.790 65,684 -0.36(-8.67%)
Feb 22, 2021 4.350 4.400 4.030 4.150 59,838 -0.25(-5.68%)
Feb 19, 2021 4.380 4.543 4.350 4.400 29,000 -0.01(-0.23%)
Feb 18, 2021 4.520 4.550 4.400 4.410 48,379 -0.12(-2.65%)
Feb 17, 2021 4.400 4.600 4.370 4.530 152,079 +0.11(+2.49%)
Feb 16, 2021 4.500 4.500 4.370 4.420 71,323 +0.03(+0.68%)
Feb 12, 2021 4.300 4.600 4.230 4.390 78,400 +0.13(+3.05%)
Feb 11, 2021 4.300 4.300 4.210 4.260 49,885 +0.03(+0.71%)
Feb 10, 2021 4.300 4.300 4.180 4.230 21,907 -0.05(-1.17%)
Feb 09, 2021 4.300 4.310 4.210 4.280 40,818 +0.03(+0.71%)
Feb 08, 2021 4.150 4.490 4.100 4.250 50,931 -0.03(-0.70%)
Feb 05, 2021 4.500 4.500 4.200 4.280 105,600 -0.07(-1.61%)
Feb 04, 2021 3.880 4.450 3.880 4.350 274,920 +0.54(+14.17%)
Feb 03, 2021 3.650 3.968 3.510 3.810 100,213 +0.10(+2.70%)
Feb 02, 2021 3.800 3.800 3.710 3.710 20,394 -0.03(-0.80%)
Feb 01, 2021 3.520 3.800 3.520 3.740 102,275 +0.15(+4.18%)
Jan 29, 2021 3.480 3.730 3.350 3.590 63,800 +0.05(+1.41%)
Jan 28, 2021 3.600 3.600 3.400 3.540 25,444 +0.10(+2.85%)
Jan 27, 2021 3.600 3.600 3.330 3.442 29,648 -0.04(-1.09%)
Jan 26, 2021 3.410 3.610 3.392 3.480 17,957 -0.04(-1.14%)
Jan 25, 2021 3.580 3.600 3.250 3.520 52,318 -0.08(-2.22%)
Jan 22, 2021 3.780 3.780 3.300 3.600 22,700 -0.10(-2.70%)
Jan 21, 2021 3.500 3.700 3.380 3.700 83,911 +0.26(+7.56%)
Jan 20, 2021 3.170 3.500 3.170 3.440 81,049 +0.17(+5.20%)
Jan 19, 2021 3.300 3.380 3.160 3.270 18,429 +0.01(+0.31%)
Jan 15, 2021 3.090 3.290 3.090 3.260 12,800 +0.04(+1.24%)
Jan 14, 2021 3.200 3.305 3.150 3.220 39,053 +0.06(+1.90%)
Jan 13, 2021 3.000 3.200 3.000 3.160 12,429 +0.06(+1.94%)
Jan 12, 2021 3.130 3.200 2.990 3.100 37,260 -0.03(-0.96%)
Jan 11, 2021 3.050 3.180 3.050 3.130 18,683 -0.12(-3.69%)
Jan 08, 2021 3.280 3.420 2.970 3.250 27,100 +0.10(+3.17%)
Jan 07, 2021 3.360 3.360 2.950 3.150 84,959 -0.25(-7.35%)
Jan 06, 2021 3.140 3.550 3.030 3.400 62,705 +0.03(+0.89%)
Jan 05, 2021 3.210 3.670 3.040 3.370 147,508 +0.17(+5.31%)
Jan 04, 2021 2.760 3.350 2.740 3.200 58,859 +0.46(+16.79%)
Dec 31, 2020 2.740 2.740 2.740 12,411 +0.04(+1.48%)
Dec 30, 2020 2.760 2.780 2.650 2.700 12,411 -0.10(-3.57%)
Dec 29, 2020 2.780 2.900 2.660 2.800 17,310 +0.03(+1.08%)
Dec 28, 2020 2.920 3.610 2.651 2.770 50,519 -0.14(-4.93%)
Dec 24, 2020 3.000 3.030 2.750 2.914 19,000 -0.16(-5.09%)
Dec 23, 2020 3.030 3.090 2.950 3.070 29,383 -0.04(-1.29%)
Dec 22, 2020 3.000 3.262 2.950 3.110 89,508 -0.16(-4.89%)
Dec 21, 2020 3.260 3.590 3.150 3.270 99,201 -0.43(-11.62%)
Dec 18, 2020 3.230 3.890 3.136 3.700 277,600 +0.40(+12.12%)
Dec 17, 2020 3.290 3.330 3.000 3.300 281,602 +0.00(+0.00%)
Dec 16, 2020 3.230 3.500 2.910 3.300 1,395,562 -2.01(-37.85%)
Dec 15, 2020 2.050 5.890 1.950 5.310 9,232,500 +3.41(+179.46%)
Dec 14, 2020 1.952 1.970 1.900 1.900 2,862 +0.00(+0.01%)
Dec 11, 2020 2.060 2.060 1.900 1.900 900 -0.04(-2.06%)
Dec 10, 2020 2.070 2.070 1.909 1.940 10,691 -0.03(-1.52%)
Dec 09, 2020 1.960 2.090 1.920 1.970 4,373 +0.00(+0.25%)
Dec 08, 2020 2.070 2.100 1.890 1.965 27,394 -0.26(-11.49%)
Dec 07, 2020 2.200 2.300 2.146 2.220 17,237 -0.18(-7.50%)
Dec 04, 2020 1.910 2.400 1.830 2.400 177,200 +0.49(+25.65%)
Dec 03, 2020 2.090 2.090 1.830 1.910 6,389 -0.09(-4.50%)
Dec 02, 2020 1.940 2.029 1.940 2.000 675 +0.06(+3.09%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.