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 )

0.5411 -0.0189 (-3.38%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 30, 2015 4.138 4.138 4.056 4.121 12,398 -0.05(-1.18%)
Oct 29, 2015 4.170 4.187 4.138 4.170 14,717 -0.06(-1.36%)
Oct 28, 2015 4.228 4.228 4.129 4.228 22,391 -0.05(-1.15%)
Oct 27, 2015 4.113 4.285 4.113 4.277 26,172 +0.14(+3.37%)
Oct 26, 2015 4.195 4.207 4.138 4.138 6,914 -0.06(-1.37%)
Oct 23, 2015 4.220 4.220 4.154 4.195 16,752 +0.01(+0.20%)
Oct 22, 2015 4.195 4.236 4.187 4.187 16,050 +0.01(+0.20%)
Oct 21, 2015 4.244 4.261 4.170 4.179 9,444 -0.11(-2.49%)
Oct 20, 2015 4.261 4.343 4.179 4.285 7,657 -0.05(-1.13%)
Oct 19, 2015 4.261 4.334 4.252 4.334 9,090 +0.03(+0.76%)
Oct 16, 2015 4.228 4.302 4.162 4.302 24,076 +0.16(+3.75%)
Oct 15, 2015 4.048 4.252 4.047 4.146 26,253 +0.06(+1.40%)
Oct 14, 2015 4.105 4.146 4.023 4.089 33,451 -0.02(-0.40%)
Oct 13, 2015 4.105 4.138 4.097 4.105 5,250 -0.07(-1.57%)
Oct 12, 2015 3.998 4.170 3.998 4.170 15,560 +0.06(+1.39%)
Oct 09, 2015 3.974 4.121 3.974 4.113 17,638 -0.01(-0.20%)
Oct 08, 2015 4.105 4.138 3.966 4.121 37,765 -0.02(-0.40%)
Oct 07, 2015 3.851 4.170 3.847 4.138 170,276 +0.32(+8.37%)
Oct 06, 2015 3.892 3.905 3.769 3.818 31,470 -0.08(-2.10%)
Oct 05, 2015 3.898 3.949 3.875 3.900 34,796 -0.01(-0.21%)
Oct 02, 2015 3.769 3.908 3.769 3.908 17,069 +0.04(+1.06%)
Oct 01, 2015 3.794 3.884 3.794 3.867 3,920 +0.06(+1.51%)
Sep 30, 2015 3.867 3.890 3.810 3.810 6,710 +0.00(+0.00%)
Sep 29, 2015 3.892 3.908 3.810 3.810 10,453 -0.07(-1.90%)
Sep 28, 2015 3.900 3.990 3.818 3.884 49,554 -0.11(-2.67%)
Sep 25, 2015 4.031 4.039 3.982 3.990 18,245 -0.07(-1.62%)
Sep 24, 2015 3.982 4.121 3.982 4.056 24,280 +0.02(+0.61%)
Sep 23, 2015 4.146 4.170 4.031 4.031 36,373 -0.08(-1.99%)
Sep 22, 2015 4.179 4.236 4.105 4.113 22,228 -0.11(-2.71%)
Sep 21, 2015 4.269 4.269 4.203 4.228 18,450 -0.05(-1.15%)
Sep 18, 2015 4.244 4.293 4.113 4.277 19,895 +0.02(+0.38%)
Sep 17, 2015 4.203 4.302 4.203 4.261 23,005 +0.02(+0.58%)
Sep 16, 2015 4.154 4.252 4.154 4.236 16,552 +0.13(+3.19%)
Sep 15, 2015 4.048 4.179 4.048 4.105 14,493 +0.02(+0.40%)
Sep 14, 2015 4.179 4.179 4.045 4.089 34,985 -0.05(-1.19%)
Sep 11, 2015 4.195 4.203 4.064 4.138 37,511 -0.04(-0.98%)
Sep 10, 2015 4.121 4.277 4.121 4.179 32,615 -0.02(-0.39%)
Sep 09, 2015 4.138 4.244 4.138 4.195 22,326 +0.09(+2.20%)
Sep 08, 2015 4.023 4.211 4.023 4.105 20,301 +0.09(+2.24%)
Sep 04, 2015 3.998 4.015 4.015 4.015 29,047 -0.07(-1.61%)
Sep 03, 2015 4.072 4.195 4.072 4.080 27,838 +0.04(+1.01%)
Sep 02, 2015 4.089 4.139 4.039 4.039 22,853 -0.02(-0.40%)
Sep 01, 2015 4.097 4.220 4.048 4.056 46,869 -0.20(-4.62%)
Aug 31, 2015 4.105 4.375 4.105 4.252 45,469 +0.04(+0.97%)
Aug 28, 2015 4.080 4.302 4.080 4.211 61,605 +0.07(+1.58%)
Aug 27, 2015 3.974 4.188 3.941 4.146 34,862 +0.26(+6.75%)
Aug 26, 2015 3.720 3.989 3.712 3.884 100,331 +0.19(+5.10%)
Aug 25, 2015 3.933 4.007 3.695 3.695 42,260 -0.06(-1.53%)
Aug 24, 2015 3.933 4.007 3.712 3.753 143,046 -0.34(-8.22%)
Aug 21, 2015 3.990 4.121 3.990 4.089 40,754 +0.02(+0.60%)
Aug 20, 2015 4.089 4.154 3.982 4.064 81,376 -0.11(-2.55%)
Aug 19, 2015 4.302 4.302 4.097 4.170 24,879 -0.15(-3.42%)
Aug 18, 2015 4.580 4.588 4.285 4.318 42,349 -0.09(-2.04%)
Aug 17, 2015 4.498 4.498 4.351 4.408 29,238 +0.01(+0.19%)
Aug 14, 2015 4.343 4.498 4.261 4.400 58,145 +0.09(+2.09%)
Aug 13, 2015 4.089 4.343 4.089 4.310 144,225 +0.27(+6.69%)
Aug 12, 2015 4.019 4.105 3.966 4.039 27,591 +0.08(+2.07%)
Aug 11, 2015 4.097 4.170 3.900 3.957 93,556 -0.21(-5.11%)
Aug 10, 2015 4.129 4.588 4.097 4.170 130,001 +0.16(+4.09%)
Aug 07, 2015 4.318 4.342 3.949 4.007 156,801 -0.32(-7.39%)
Aug 06, 2015 4.482 4.482 4.302 4.326 19,278 -0.10(-2.22%)
Aug 05, 2015 4.482 4.506 4.408 4.424 39,382 -0.11(-2.35%)
Aug 04, 2015 4.506 4.588 4.465 4.531 34,466 -0.05(-1.07%)
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.