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 (%)
Aug 30, 2019 2.359 2.553 2.359 2.553 5,500 +0.10(+4.19%)
Aug 29, 2019 2.450 2.450 2.450 2.450 103 -0.07(-2.78%)
Aug 28, 2019 2.470 2.520 2.400 2.520 2,795 -0.02(-0.79%)
Aug 27, 2019 2.540 2.540 2.540 2.540 681 +0.04(+1.60%)
Aug 26, 2019 2.370 2.505 2.370 2.500 5,305 +0.05(+2.04%)
Aug 23, 2019 2.430 2.450 2.395 2.450 30,500 +0.00(+0.00%)
Aug 22, 2019 2.440 2.450 2.425 2.450 13,100 +0.01(+0.41%)
Aug 21, 2019 2.405 2.440 2.405 2.440 200 +0.02(+0.83%)
Aug 19, 2019 2.420 2.420 2.420 0 -0.13(-5.10%)
Aug 16, 2019 2.480 2.550 2.480 2.550 500 -0.12(-4.53%)
Aug 15, 2019 2.370 2.671 2.370 2.671 6,888 +0.10(+3.93%)
Aug 14, 2019 2.430 2.600 2.350 2.570 4,737 -0.11(-4.10%)
Aug 13, 2019 2.780 2.780 2.240 2.680 2,825 -0.01(-0.37%)
Aug 12, 2019 2.280 2.850 2.280 2.690 2,802 -0.10(-3.58%)
Aug 09, 2019 2.574 2.790 2.574 2.790 1,000 +0.11(+4.10%)
Aug 07, 2019 2.680 2.680 2.680 0 +0.00(+0.00%)
Aug 06, 2019 2.680 2.680 2.680 2.680 25 +0.00(+0.00%)
Aug 02, 2019 2.680 2.680 2.680 0 +0.00(+0.00%)
Aug 01, 2019 2.680 2.680 2.680 2.680 2 +0.00(+0.00%)
Jul 31, 2019 2.670 2.680 2.670 2.680 302 +0.00(+0.00%)
Jul 30, 2019 2.600 2.680 2.600 2.680 400 +0.00(+0.00%)
Jul 29, 2019 2.680 2.680 2.680 2.680 101 -0.02(-0.74%)
Jul 26, 2019 2.620 2.700 2.620 2.700 6,000 +0.07(+2.66%)
Jul 25, 2019 2.680 2.710 2.630 2.630 6,315 -0.06(-2.23%)
Jul 24, 2019 2.700 2.700 2.675 2.690 5,258 +0.00(+0.00%)
Jul 23, 2019 2.650 2.700 2.510 2.690 52,165 +0.05(+1.89%)
Jul 22, 2019 2.690 2.750 2.640 2.640 6,905 -0.07(-2.58%)
Jul 19, 2019 2.430 2.710 2.280 2.710 6,900 +0.01(+0.37%)
Jul 18, 2019 2.470 2.750 2.280 2.700 20,895 -0.05(-1.82%)
Jul 17, 2019 2.690 2.750 2.680 2.750 11,312 +0.00(+0.00%)
Jul 16, 2019 2.780 2.800 2.685 2.750 5,220 +0.01(+0.36%)
Jul 15, 2019 2.820 2.820 2.710 2.740 8,596 -0.08(-2.84%)
Jul 12, 2019 2.670 2.820 2.573 2.820 4,600 +0.21(+8.05%)
Jul 11, 2019 2.580 2.690 2.530 2.610 57,193 -0.01(-0.38%)
Jul 10, 2019 2.607 2.620 2.595 2.620 6,450 +0.00(+0.00%)
Jul 09, 2019 2.460 2.690 2.460 2.620 15,301 +0.18(+7.38%)
Jul 08, 2019 2.370 2.440 2.300 2.440 44,890 +0.04(+1.67%)
Jul 05, 2019 2.400 2.430 2.400 2.400 42,800 +0.00(+0.00%)
Jul 03, 2019 2.250 2.600 2.210 2.400 84,000 +0.11(+4.80%)
Jul 02, 2019 2.290 2.440 2.235 2.290 38,786 +0.04(+1.78%)
Jul 01, 2019 2.270 2.300 2.240 2.250 21,193 +0.01(+0.45%)
Jun 28, 2019 2.230 2.250 2.180 2.240 9,400 -0.01(-0.44%)
Jun 27, 2019 2.230 2.250 2.230 2.250 7,799 +0.00(+0.00%)
Jun 26, 2019 2.250 2.250 2.231 2.250 12,627 +0.00(+0.01%)
Jun 25, 2019 2.070 2.280 2.070 2.250 20,041 +0.19(+9.21%)
Jun 24, 2019 2.000 2.100 2.000 2.060 6,762 +0.05(+2.49%)
Jun 21, 2019 1.910 2.010 1.910 2.010 18,700 +0.11(+5.79%)
Jun 20, 2019 1.910 2.050 1.880 1.900 35,759 +0.00(+0.00%)
Jun 19, 2019 1.860 2.050 1.860 1.900 25,064 +0.05(+2.70%)
Jun 18, 2019 2.040 2.160 1.850 1.850 23,084 -0.26(-12.32%)
Jun 17, 2019 1.870 2.280 1.860 2.110 55,739 +0.10(+4.98%)
Jun 14, 2019 2.060 2.170 2.000 2.010 21,000 -0.12(-5.63%)
Jun 13, 2019 2.140 2.250 2.130 2.130 12,132 -0.03(-1.39%)
Jun 12, 2019 2.090 2.367 2.090 2.160 23,101 +0.01(+0.47%)
Jun 11, 2019 1.970 2.340 1.930 2.150 16,248 +0.04(+1.90%)
Jun 10, 2019 2.460 2.470 2.100 2.110 20,987 -0.39(-15.63%)
Jun 07, 2019 2.460 2.530 2.460 2.501 2,100 +0.04(+1.66%)
Jun 06, 2019 2.510 2.550 2.460 2.460 9,588 -0.07(-2.77%)
Jun 05, 2019 2.500 2.570 2.500 2.530 10,353 +0.02(+0.80%)
Jun 04, 2019 2.510 2.640 2.510 2.510 9,468 -0.07(-2.71%)
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.