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 )

3.050 USD +0.050 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 3.000 3.090 3.000 3.050 1,276 +0.05(+1.67%)
Sep 16, 2021 2.750 3.100 2.670 3.000 17,405 +0.10(+3.45%)
Sep 15, 2021 2.930 3.060 2.868 2.900 3,737 +0.03(+0.92%)
Sep 14, 2021 2.830 3.000 2.690 2.873 6,909 -0.10(-3.25%)
Sep 13, 2021 2.850 3.040 2.590 2.970 16,245 -0.02(-0.67%)
Sep 10, 2021 3.130 3.130 2.720 2.990 26,058 +0.11(+3.82%)
Sep 09, 2021 2.670 2.890 2.579 2.880 6,740 +0.13(+4.73%)
Sep 08, 2021 2.530 3.000 2.530 2.750 20,125 +0.05(+2.00%)
Sep 07, 2021 2.470 2.800 2.470 2.696 12,326 +0.14(+5.32%)
Sep 03, 2021 2.550 2.600 2.460 2.560 1,680 +0.00(+0.00%)
Sep 02, 2021 2.450 2.570 2.450 2.560 4,177 -0.02(-0.68%)
Sep 01, 2021 2.470 2.600 2.470 2.578 9,957 +0.05(+1.88%)
Aug 31, 2021 2.655 2.655 2.470 2.530 9,160 +0.02(+0.80%)
Aug 30, 2021 2.520 2.607 2.510 2.510 8,984 -0.07(-2.71%)
Aug 27, 2021 2.530 2.655 2.530 2.580 7,095 -0.09(-3.37%)
Aug 26, 2021 2.530 2.670 2.530 2.670 582 +0.11(+4.30%)
Aug 25, 2021 2.550 2.650 2.525 2.560 4,780 -0.08(-3.03%)
Aug 24, 2021 2.570 2.649 2.570 2.640 742 +0.05(+1.93%)
Aug 23, 2021 2.480 2.890 2.460 2.590 7,706 +0.01(+0.39%)
Aug 20, 2021 2.700 2.854 2.520 2.580 4,849 +0.07(+2.79%)
Aug 19, 2021 2.550 2.550 2.510 2.510 563 -0.12(-4.56%)
Aug 18, 2021 2.720 2.720 2.620 2.630 866 +0.02(+0.77%)
Aug 17, 2021 2.730 2.809 2.600 2.610 7,098 -0.02(-0.76%)
Aug 16, 2021 2.570 2.655 2.510 2.630 6,578 -0.02(-0.75%)
Aug 13, 2021 2.510 2.701 2.500 2.650 3,218 -0.02(-0.75%)
Aug 12, 2021 2.730 2.807 2.545 2.670 9,183 -0.06(-2.38%)
Aug 11, 2021 2.890 2.890 2.735 2.735 1,280 -0.24(-7.91%)
Aug 10, 2021 2.970 2.970 2.960 2.970 2,518 -0.00(-0.06%)
Aug 09, 2021 2.970 3.110 2.844 2.972 18,287 -0.07(-2.22%)
Aug 06, 2021 2.880 3.130 2.880 3.039 9,870 +0.15(+5.17%)
Aug 05, 2021 2.815 3.077 2.560 2.890 33,523 +0.08(+2.85%)
Aug 04, 2021 2.930 2.934 2.510 2.810 12,019 -0.10(-3.44%)
Aug 03, 2021 2.950 3.000 2.910 2.910 4,322 -0.04(-1.36%)
Aug 02, 2021 2.990 3.000 2.950 2.950 5,292 -0.03(-1.01%)
Jul 30, 2021 2.960 3.000 2.910 2.980 9,155 +0.03(+1.02%)
Jul 29, 2021 2.840 2.960 2.840 2.950 4,268 +0.10(+3.51%)
Jul 28, 2021 2.800 2.900 2.800 2.850 3,898 -0.01(-0.35%)
Jul 27, 2021 2.770 2.980 2.770 2.860 5,090 -0.03(-1.04%)
Jul 26, 2021 2.630 2.960 2.610 2.890 19,308 +0.17(+6.25%)
Jul 23, 2021 2.760 2.850 2.660 2.720 6,567 +0.07(+2.64%)
Jul 22, 2021 2.550 2.660 2.550 2.650 7,285 +0.09(+3.52%)
Jul 21, 2021 2.500 2.560 2.500 2.560 11,527 +0.07(+2.81%)
Jul 20, 2021 2.540 2.540 2.430 2.490 6,555 +0.06(+2.26%)
Jul 19, 2021 2.540 2.570 2.420 2.435 20,255 -0.12(-4.87%)
Jul 16, 2021 2.560 2.560 2.560 2.560 698 -0.10(-3.77%)
Jul 15, 2021 2.530 2.660 2.530 2.660 3,018 +0.01(+0.38%)
Jul 14, 2021 2.740 2.745 2.650 2.650 8,629 -0.18(-6.36%)
Jul 13, 2021 2.700 2.920 2.700 2.830 38,985 +0.03(+1.07%)
Jul 12, 2021 2.760 2.950 2.760 2.800 20,027 +0.00(+0.00%)
Jul 09, 2021 2.950 2.950 2.800 2.800 14,720 -0.15(-5.02%)
Jul 08, 2021 2.950 2.950 2.850 2.948 6,777 +0.03(+0.89%)
Jul 07, 2021 2.860 2.960 2.860 2.922 6,168 +0.07(+2.53%)
Jul 06, 2021 2.840 2.960 2.840 2.850 18,589 -0.10(-3.39%)
Jul 02, 2021 2.900 2.954 2.885 2.950 13,886 -0.01(-0.34%)
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.