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 )

0.7633 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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, 2017 4.120 4.200 4.020 4.020 13,675 -0.02(-0.50%)
Aug 30, 2017 3.975 4.050 3.970 4.040 5,832 +0.04(+1.00%)
Aug 29, 2017 4.000 4.010 3.910 4.000 6,725 +0.00(+0.00%)
Aug 28, 2017 3.940 4.028 3.850 4.000 24,023 -0.01(-0.25%)
Aug 25, 2017 4.010 4.070 4.000 4.010 21,718 -0.02(-0.50%)
Aug 24, 2017 4.012 4.040 4.012 4.030 841 +0.03(+0.75%)
Aug 23, 2017 3.990 4.025 3.950 4.000 10,010 +0.00(+0.00%)
Aug 22, 2017 4.030 4.030 4.000 4.000 6,287 +0.00(+0.00%)
Aug 21, 2017 4.050 4.070 4.000 4.000 4,601 -0.01(-0.25%)
Aug 18, 2017 4.290 4.290 4.007 4.010 5,082 +0.01(+0.25%)
Aug 17, 2017 4.060 4.060 3.890 4.000 6,646 +0.00(+0.00%)
Aug 16, 2017 4.020 4.020 4.000 4.000 923 -0.01(-0.25%)
Aug 15, 2017 3.990 4.120 3.990 4.010 2,433 -0.03(-0.74%)
Aug 14, 2017 4.085 4.130 4.010 4.040 2,340 +0.04(+1.00%)
Aug 11, 2017 4.050 4.050 3.970 4.000 7,103 +0.00(+0.00%)
Aug 10, 2017 3.961 4.030 3.920 4.000 18,625 -0.03(-0.74%)
Aug 09, 2017 3.880 4.030 3.880 4.030 4,680 +0.02(+0.50%)
Aug 08, 2017 4.000 4.190 3.680 4.010 122,761 +0.03(+0.75%)
Aug 07, 2017 4.000 4.000 3.965 3.980 23,406 -0.02(-0.50%)
Aug 04, 2017 4.000 4.000 3.980 4.000 22,410 +0.00(+0.00%)
Aug 03, 2017 4.000 4.000 3.980 4.000 21,700 +0.00(+0.00%)
Aug 02, 2017 3.950 4.000 3.950 4.000 27,802 +0.07(+1.78%)
Aug 01, 2017 4.000 4.000 3.870 3.930 23,604 -0.05(-1.26%)
Jul 31, 2017 3.980 3.980 3.940 3.980 15,548 +0.01(+0.25%)
Jul 28, 2017 3.980 3.980 3.953 3.970 18,220 -0.01(-0.25%)
Jul 27, 2017 3.990 4.000 3.860 3.980 21,094 -0.01(-0.25%)
Jul 26, 2017 4.000 4.000 3.900 3.990 18,113 +0.02(+0.50%)
Jul 25, 2017 3.900 4.000 3.880 3.970 44,448 +0.16(+4.20%)
Jul 24, 2017 4.000 4.000 3.810 3.810 19,044 -0.19(-4.75%)
Jul 21, 2017 4.000 4.000 3.950 4.000 23,464 +0.01(+0.25%)
Jul 20, 2017 4.000 4.050 3.970 3.990 18,013 -0.01(-0.25%)
Jul 19, 2017 3.990 4.050 3.990 4.000 7,019 -0.01(-0.25%)
Jul 18, 2017 4.083 4.083 3.960 4.010 15,780 +0.01(+0.25%)
Jul 17, 2017 4.010 4.070 3.990 4.000 13,193 -0.07(-1.72%)
Jul 14, 2017 3.848 4.070 3.810 4.070 6,976 +0.05(+1.24%)
Jul 13, 2017 4.000 4.020 3.960 4.020 3,535 +0.01(+0.25%)
Jul 12, 2017 4.030 4.030 3.975 4.010 9,323 -0.03(-0.74%)
Jul 11, 2017 4.050 4.080 4.025 4.040 1,344 +0.04(+1.00%)
Jul 10, 2017 3.960 4.090 3.960 4.000 12,076 +0.00(+0.00%)
Jul 07, 2017 4.080 4.080 4.000 4.000 1,635 +0.00(+0.00%)
Jul 06, 2017 3.890 4.100 3.890 4.000 31,493 +0.11(+2.83%)
Jul 05, 2017 3.780 3.900 3.690 3.890 21,026 +0.11(+2.91%)
Jul 03, 2017 3.730 3.780 3.710 3.780 18,281 +0.03(+0.80%)
Jun 30, 2017 3.690 3.750 3.690 3.750 22,069 +0.03(+0.81%)
Jun 29, 2017 3.680 3.750 3.630 3.720 19,773 +0.05(+1.36%)
Jun 28, 2017 3.590 3.750 3.540 3.670 37,111 +0.09(+2.51%)
Jun 27, 2017 3.630 3.650 3.530 3.580 22,664 +0.01(+0.28%)
Jun 26, 2017 3.610 3.610 3.540 3.570 40,458 +0.04(+1.28%)
Jun 23, 2017 3.640 3.660 3.350 3.525 29,704 -0.02(-0.42%)
Jun 22, 2017 3.570 3.600 3.440 3.540 22,018 +0.00(+0.00%)
Jun 21, 2017 3.460 3.580 3.450 3.540 7,239 +0.07(+2.02%)
Jun 20, 2017 3.440 3.600 3.360 3.470 3,634 -0.08(-2.25%)
Jun 19, 2017 3.500 3.570 3.460 3.550 7,965 +0.02(+0.57%)
Jun 16, 2017 3.520 3.680 3.480 3.530 51,162 +0.05(+1.44%)
Jun 15, 2017 3.580 3.600 3.440 3.480 26,104 -0.01(-0.29%)
Jun 14, 2017 3.600 3.600 3.417 3.490 9,420 +0.06(+1.75%)
Jun 13, 2017 3.580 3.610 3.350 3.430 44,051 -0.14(-3.92%)
Jun 12, 2017 3.550 3.640 3.460 3.570 11,718 -0.02(-0.56%)
Jun 09, 2017 3.551 3.680 3.530 3.590 18,266 +0.06(+1.70%)
Jun 08, 2017 3.600 3.699 3.350 3.530 68,884 -0.05(-1.40%)
Jun 07, 2017 3.510 3.621 3.510 3.580 19,607 +0.13(+3.77%)
Jun 06, 2017 3.532 3.650 3.450 3.450 19,830 -0.13(-3.63%)
Jun 05, 2017 3.600 3.670 3.540 3.580 50,730 -0.02(-0.56%)
Jun 02, 2017 3.628 3.670 3.600 3.600 16,420 -0.04(-1.10%)
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.