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 )

0.5032 -0.0177 (-3.40%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2016 4.360 4.450 4.360 4.410 23,325 +0.01(+0.23%)
Oct 28, 2016 4.371 4.410 4.360 4.400 4,028 -0.01(-0.23%)
Oct 27, 2016 4.420 4.430 4.400 4.410 5,400 +0.03(+0.68%)
Oct 26, 2016 4.420 4.420 4.380 4.380 9,126 -0.02(-0.45%)
Oct 25, 2016 4.400 4.430 4.400 4.400 6,538 -0.01(-0.23%)
Oct 24, 2016 4.370 4.470 4.370 4.410 13,302 +0.04(+0.92%)
Oct 21, 2016 4.320 4.370 4.320 4.370 5,276 +0.01(+0.23%)
Oct 20, 2016 4.340 4.390 4.280 4.360 12,815 +0.00(+0.00%)
Oct 19, 2016 4.320 4.370 4.320 4.360 10,564 +0.07(+1.63%)
Oct 18, 2016 4.250 4.320 4.200 4.290 10,705 +0.11(+2.63%)
Oct 17, 2016 4.270 4.280 4.180 4.180 7,067 -0.10(-2.34%)
Oct 14, 2016 4.300 4.320 4.280 4.280 3,385 -0.01(-0.23%)
Oct 13, 2016 4.340 4.340 4.180 4.290 19,776 -0.03(-0.69%)
Oct 12, 2016 4.250 4.330 4.235 4.320 25,424 +0.14(+3.35%)
Oct 11, 2016 4.210 4.210 4.020 4.180 25,391 -0.04(-0.83%)
Oct 10, 2016 4.170 4.230 4.170 4.215 4,402 +0.04(+1.08%)
Oct 07, 2016 4.170 4.210 4.170 4.170 900 +0.01(+0.29%)
Oct 06, 2016 4.150 4.170 4.120 4.158 11,490 +0.01(+0.31%)
Oct 05, 2016 4.150 4.180 4.100 4.145 26,626 +0.04(+1.10%)
Oct 04, 2016 3.870 4.110 3.870 4.100 85,596 +0.23(+5.94%)
Oct 03, 2016 3.880 3.930 3.850 3.870 4,821 -0.11(-2.76%)
Sep 30, 2016 3.860 3.980 3.820 3.980 8,341 +0.09(+2.31%)
Sep 29, 2016 4.000 4.070 3.810 3.890 71,319 +0.03(+0.78%)
Sep 28, 2016 3.930 3.950 3.860 3.860 5,423 +0.06(+1.58%)
Sep 27, 2016 3.920 3.920 3.800 3.800 42,368 -0.15(-3.80%)
Sep 26, 2016 3.930 3.960 3.820 3.950 26,642 +0.15(+3.95%)
Sep 23, 2016 3.940 3.940 3.768 3.800 46,358 -0.17(-4.28%)
Sep 22, 2016 3.990 4.000 3.940 3.970 3,098 +0.09(+2.32%)
Sep 21, 2016 3.850 3.920 3.850 3.880 9,993 +0.00(+0.00%)
Sep 20, 2016 4.020 4.030 3.850 3.880 26,749 +0.05(+1.31%)
Sep 19, 2016 4.080 4.080 3.810 3.830 21,313 -0.19(-4.73%)
Sep 16, 2016 4.060 4.100 4.020 4.020 10,815 -0.06(-1.47%)
Sep 15, 2016 4.114 4.119 4.080 4.080 3,561 -0.05(-1.21%)
Sep 14, 2016 4.150 4.170 4.130 4.130 8,808 +0.00(+0.00%)
Sep 13, 2016 4.136 4.168 4.130 4.130 3,645 -0.07(-1.67%)
Sep 12, 2016 4.240 4.240 4.200 4.200 18,105 +0.00(+0.00%)
Sep 09, 2016 4.210 4.210 4.200 4.200 1,191 -0.04(-0.94%)
Sep 08, 2016 4.240 4.250 4.240 4.240 6,347 +0.02(+0.47%)
Sep 07, 2016 4.220 4.221 4.220 4.220 324 -0.00(-0.00%)
Sep 06, 2016 4.203 4.240 4.203 4.220 3,088 -0.02(-0.47%)
Sep 02, 2016 4.240 4.240 4.240 4.240 4,200 +0.00(+0.00%)
Aug 31, 2016 4.200 4.240 4.150 4.240 31 +0.01(+0.24%)
Aug 30, 2016 4.210 4.240 4.200 4.230 36,291 -0.07(-1.63%)
Aug 29, 2016 4.280 4.300 4.190 4.300 22,715 +0.01(+0.23%)
Aug 26, 2016 4.330 4.330 4.280 4.290 6,432 -0.08(-1.83%)
Aug 25, 2016 4.330 4.370 4.300 4.370 3,198 +0.00(+0.00%)
Aug 24, 2016 4.330 4.380 4.300 4.370 13,837 +0.07(+1.63%)
Aug 23, 2016 4.350 4.380 4.300 4.300 18,571 -0.07(-1.60%)
Aug 22, 2016 4.350 4.370 4.333 4.370 530 +0.00(+0.00%)
Aug 19, 2016 4.370 4.379 4.300 4.370 8,607 +0.04(+1.04%)
Aug 18, 2016 4.284 4.330 4.280 4.325 75,268 +0.04(+0.82%)
Aug 17, 2016 4.290 4.300 4.280 4.290 10,570 -0.01(-0.23%)
Aug 16, 2016 4.340 4.340 4.300 4.300 6,136 -0.07(-1.49%)
Aug 15, 2016 4.310 4.365 4.300 4.365 58,113 +0.03(+0.58%)
Aug 12, 2016 4.331 4.340 4.290 4.340 9,245 +0.04(+0.93%)
Aug 11, 2016 4.310 4.330 4.290 4.300 16,381 +0.00(+0.00%)
Aug 10, 2016 4.290 4.330 4.290 4.300 2,010 -0.02(-0.46%)
Aug 09, 2016 4.290 4.340 4.290 4.320 17,605 +0.00(+0.00%)
Aug 08, 2016 4.320 4.355 4.320 4.320 20,237 -0.04(-0.92%)
Aug 05, 2016 4.338 4.360 4.320 4.360 8,784 +0.06(+1.38%)
Aug 04, 2016 4.340 4.350 4.300 4.301 21,145 -0.05(-1.13%)
Aug 03, 2016 4.377 4.377 4.340 4.350 1,026 +0.00(+0.00%)
Aug 02, 2016 4.390 4.390 4.310 4.350 11,386 +0.00(+0.00%)
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.