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:

Concord Medical Services ADR (NY: CCM )

0.5530 -0.0341 (-5.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 3.786 3.851 3.786 3.815 8,408 +0.06(+1.53%)
Sep 26, 2013 3.800 3.840 3.750 3.757 7,837 -0.06(-1.51%)
Sep 25, 2013 3.807 3.851 3.750 3.815 14,006 +0.06(+1.73%)
Sep 24, 2013 3.764 3.771 3.750 3.750 2,595 -0.01(-0.38%)
Sep 23, 2013 3.779 3.786 3.750 3.764 32,049 +0.01(+0.38%)
Sep 20, 2013 3.815 3.836 3.750 3.750 9,748 -0.02(-0.57%)
Sep 19, 2013 3.887 3.908 3.750 3.771 34,501 -0.12(-2.96%)
Sep 18, 2013 3.959 3.959 3.887 3.887 43,010 -0.06(-1.64%)
Sep 17, 2013 3.973 4.059 3.908 3.951 190,266 -0.02(-0.54%)
Sep 16, 2013 4.030 4.088 3.858 3.973 260,991 +0.12(+2.99%)
Sep 13, 2013 3.815 3.923 3.807 3.858 50,955 +0.04(+1.13%)
Sep 12, 2013 3.599 3.908 3.597 3.815 271,341 +0.20(+5.58%)
Sep 11, 2013 3.613 3.635 3.584 3.613 58,710 +0.03(+0.80%)
Sep 10, 2013 3.620 3.620 3.555 3.584 61,113 -0.04(-0.99%)
Sep 09, 2013 2.951 3.635 2.922 3.620 54,367 +0.02(+0.60%)
Sep 06, 2013 3.606 3.606 3.555 3.599 55,634 -0.04(-0.99%)
Sep 05, 2013 3.599 3.635 3.555 3.635 62,263 +0.04(+1.00%)
Sep 04, 2013 3.527 3.599 3.491 3.599 35,065 +0.06(+1.63%)
Sep 03, 2013 3.591 3.599 3.541 3.541 32,946 -0.06(-1.60%)
Aug 30, 2013 3.599 3.613 3.599 3.599 30,487 +0.00(+0.00%)
Aug 29, 2013 3.620 3.627 3.599 3.599 15,357 -0.01(-0.24%)
Aug 28, 2013 3.599 3.607 3.591 3.607 35,151 +0.01(+0.24%)
Aug 27, 2013 3.599 3.599 3.570 3.599 31,464 -0.01(-0.40%)
Aug 26, 2013 3.591 3.656 3.584 3.613 42,628 +0.03(+0.80%)
Aug 23, 2013 3.599 3.625 3.584 3.584 62,218 -0.01(-0.20%)
Aug 22, 2013 3.599 3.663 3.591 3.591 70,720 +0.01(+0.20%)
Aug 21, 2013 3.519 3.635 3.519 3.584 49,084 -0.01(-0.40%)
Aug 20, 2013 3.570 3.599 3.462 3.599 131,465 +0.04(+1.21%)
Aug 19, 2013 3.325 3.577 3.325 3.555 196,303 +0.19(+5.56%)
Aug 16, 2013 3.599 3.728 3.260 3.368 110,147 -0.10(-2.90%)
Aug 15, 2013 3.116 3.757 3.023 3.469 393,740 +0.45(+14.76%)
Aug 14, 2013 3.095 3.095 3.023 3.023 21,484 -0.04(-1.18%)
Aug 13, 2013 3.095 3.109 3.059 3.059 68,746 -0.04(-1.16%)
Aug 12, 2013 3.016 3.167 3.016 3.095 40,730 +0.10(+3.37%)
Aug 09, 2013 2.980 3.044 2.972 2.994 41,347 +0.01(+0.24%)
Aug 08, 2013 3.023 3.023 2.987 2.987 10,142 -0.04(-1.19%)
Aug 07, 2013 3.001 3.073 3.001 3.023 3,473 +0.04(+1.45%)
Aug 06, 2013 3.037 3.081 2.973 2.980 28,760 -0.01(-0.24%)
Aug 05, 2013 3.046 3.088 2.972 2.987 972 -0.11(-3.49%)
Aug 02, 2013 2.994 3.095 2.994 3.095 7,572 +0.14(+4.88%)
Aug 01, 2013 2.951 2.980 2.951 2.951 7,569 -0.01(-0.49%)
Jul 31, 2013 2.989 2.989 2.965 2.965 5,019 -0.02(-0.72%)
Jul 30, 2013 2.994 2.994 2.951 2.987 5,984 -0.01(-0.24%)
Jul 29, 2013 2.994 2.994 2.994 2.994 277 +0.02(+0.73%)
Jul 26, 2013 3.023 3.023 2.972 2.972 1,010 -0.05(-1.67%)
Jul 25, 2013 3.060 3.060 2.965 3.023 3,897 +0.00(+0.00%)
Jul 23, 2013 3.023 3.023 3.023 3.023 0 +0.05(+1.70%)
Jul 22, 2013 3.030 3.070 2.972 2.972 16,811 -0.09(-2.82%)
Jul 19, 2013 3.109 3.109 3.044 3.059 3,751 -0.04(-1.16%)
Jul 18, 2013 3.095 3.096 3.095 3.095 1,528 +0.08(+2.63%)
Jul 16, 2013 3.016 3.016 3.016 3.016 0 -0.05(-1.64%)
Jul 15, 2013 3.088 3.131 3.066 3.066 3,736 +0.00(+0.00%)
Jul 12, 2013 3.059 3.102 3.059 3.066 3,031 +0.04(+1.43%)
Jul 11, 2013 3.059 3.059 3.023 3.023 11,805 +0.04(+1.20%)
Jul 10, 2013 3.016 3.037 2.987 2.987 12,806 -0.02(-0.72%)
Jul 09, 2013 2.922 3.008 2.893 3.008 6,838 +0.12(+3.98%)
Jul 08, 2013 2.922 2.958 2.893 2.893 1,553 -0.01(-0.25%)
Jul 05, 2013 2.893 2.936 2.893 2.901 6,084 +0.02(+0.75%)
Jul 03, 2013 2.893 2.915 2.879 2.879 7,506 +0.00(+0.00%)
Jul 02, 2013 2.893 2.937 2.879 2.879 4,052 -0.01(-0.50%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.