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 )

0.6151 -0.0171 (-2.70%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 31, 2010 4.765 4.852 4.757 4.757 30,150 +0.08(+1.69%)
Aug 30, 2010 4.707 4.743 4.649 4.678 43,764 -0.05(-1.07%)
Aug 27, 2010 4.729 4.866 4.714 4.729 45,947 -0.10(-2.09%)
Aug 26, 2010 4.937 4.937 4.829 4.829 53,492 -0.09(-1.90%)
Aug 25, 2010 4.491 4.937 4.491 4.923 24,025 +0.42(+9.44%)
Aug 24, 2010 4.563 4.714 4.491 4.498 99,235 -0.17(-3.70%)
Aug 23, 2010 4.966 5.088 4.613 4.671 241,148 -0.16(-3.28%)
Aug 20, 2010 4.678 5.038 4.671 4.829 291,236 +0.24(+5.34%)
Aug 19, 2010 4.491 4.743 4.448 4.585 355,774 +0.14(+3.07%)
Aug 18, 2010 4.419 4.498 4.419 4.448 137,801 +0.09(+1.98%)
Aug 17, 2010 4.333 4.491 4.333 4.362 120,436 +0.01(+0.17%)
Aug 16, 2010 4.462 4.491 4.232 4.354 72,187 -0.11(-2.42%)
Aug 13, 2010 4.462 4.478 4.462 4.462 43,962 -0.01(-0.16%)
Aug 12, 2010 4.376 4.513 4.376 4.470 43,844 -0.04(-0.80%)
Aug 11, 2010 4.441 4.520 4.434 4.506 44,322 +0.01(+0.32%)
Aug 10, 2010 4.419 4.534 4.419 4.491 56,947 +0.11(+2.46%)
Aug 09, 2010 4.369 4.412 4.340 4.383 78,520 +0.06(+1.50%)
Aug 06, 2010 4.318 4.390 4.318 4.318 115,206 +0.00(+0.00%)
Aug 05, 2010 4.246 4.318 4.117 4.318 107,802 +0.07(+1.69%)
Aug 04, 2010 4.232 4.290 4.189 4.246 79,612 +0.07(+1.72%)
Aug 03, 2010 4.182 4.225 4.102 4.174 143,497 +0.05(+1.15%)
Aug 02, 2010 4.146 4.239 4.124 4.127 76,973 +0.01(+0.24%)
Jul 30, 2010 4.117 4.210 4.066 4.117 87,143 -0.01(-0.35%)
Jul 29, 2010 4.088 4.268 4.088 4.131 179,205 +0.07(+1.77%)
Jul 28, 2010 4.023 4.153 4.009 4.059 189,560 +0.06(+1.62%)
Jul 27, 2010 4.059 4.059 3.995 3.995 106,379 -0.01(-0.18%)
Jul 26, 2010 3.973 4.066 3.966 4.002 127,476 +0.04(+0.91%)
Jul 23, 2010 3.959 4.030 3.959 3.966 108,582 +0.01(+0.18%)
Jul 22, 2010 4.009 4.074 3.959 3.959 106,743 +0.00(+0.00%)
Jul 21, 2010 3.959 4.059 3.951 3.959 574,519 +0.00(+0.00%)
Jul 20, 2010 3.951 4.081 3.944 3.959 114,764 +0.01(+0.37%)
Jul 19, 2010 4.045 4.095 3.944 3.944 94,729 -0.09(-2.14%)
Jul 16, 2010 4.031 4.131 3.944 4.031 161,207 -0.04(-0.88%)
Jul 15, 2010 4.203 4.282 3.973 4.066 178,470 -0.14(-3.25%)
Jul 14, 2010 4.203 4.311 4.138 4.203 64,732 +0.05(+1.21%)
Jul 13, 2010 4.261 4.304 4.153 4.153 70,944 -0.09(-2.20%)
Jul 12, 2010 4.225 4.369 4.095 4.246 105,125 +0.07(+1.72%)
Jul 09, 2010 4.174 4.376 4.138 4.174 64,942 -0.20(-4.64%)
Jul 08, 2010 4.318 4.398 4.138 4.377 61,043 +0.00(+0.03%)
Jul 07, 2010 4.318 4.430 4.124 4.376 40,670 +0.12(+2.70%)
Jul 06, 2010 4.333 4.391 4.261 4.261 48,059 -0.02(-0.50%)
Jul 02, 2010 4.282 4.628 4.254 4.282 74,316 -0.27(-6.00%)
Jul 01, 2010 4.340 4.829 4.318 4.556 209,383 +0.27(+6.21%)
Jun 30, 2010 3.901 4.419 3.858 4.290 214,079 +0.33(+8.36%)
Jun 29, 2010 3.980 4.030 3.894 3.959 99,368 -0.12(-3.00%)
Jun 25, 2010 4.081 4.146 3.987 4.081 23,137 -0.05(-1.22%)
Jun 24, 2010 4.282 4.282 4.131 4.131 35,407 -0.12(-2.88%)
Jun 23, 2010 4.271 4.295 4.174 4.254 72,360 +0.00(+0.00%)
Jun 22, 2010 4.340 4.426 4.254 4.254 65,554 -0.04(-0.84%)
Jun 21, 2010 4.441 4.527 4.254 4.290 99,841 +0.00(+0.00%)
Jun 18, 2010 4.290 4.491 4.290 4.290 6,113 -0.03(-0.67%)
Jun 17, 2010 4.405 4.405 4.318 4.318 3,890 +0.00(+0.00%)
Jun 16, 2010 4.347 4.347 4.246 4.318 35,563 -0.02(-0.50%)
Jun 15, 2010 4.246 4.434 4.131 4.340 107,266 +0.04(+0.84%)
Jun 14, 2010 4.369 4.405 4.225 4.304 49,129 +0.06(+1.36%)
Jun 11, 2010 4.318 4.318 4.138 4.246 27,301 -0.10(-2.32%)
Jun 10, 2010 4.407 4.426 4.290 4.347 46,545 -0.03(-0.66%)
Jun 09, 2010 4.484 4.484 4.340 4.376 12,087 -0.08(-1.78%)
Jun 08, 2010 4.491 4.520 4.347 4.455 37,097 +0.05(+1.14%)
Jun 07, 2010 4.491 4.498 4.110 4.405 76,896 -0.09(-2.08%)
Jun 04, 2010 4.498 4.563 4.362 4.498 41,504 -0.01(-0.16%)
Jun 03, 2010 4.613 4.613 4.390 4.506 80,616 -0.04(-0.79%)
Jun 02, 2010 4.552 4.599 4.542 4.542 20,007 -0.01(-0.32%)
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.