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 (%)
Dec 31, 2018 3.550 3.580 3.550 3.560 4,400 -0.01(-0.28%)
Dec 28, 2018 3.660 3.660 3.510 3.570 10,700 -0.09(-2.46%)
Dec 27, 2018 3.390 3.660 3.390 3.660 16,481 +0.41(+12.62%)
Dec 26, 2018 3.160 3.250 3.090 3.250 20,509 +0.30(+10.17%)
Dec 24, 2018 3.140 3.200 2.880 2.950 20,700 +0.07(+2.43%)
Dec 21, 2018 3.330 3.330 2.880 2.880 6,400 -0.32(-10.00%)
Dec 20, 2018 3.200 3.200 3.200 3.200 184 +0.00(+0.00%)
Dec 19, 2018 3.360 3.400 3.200 3.200 7,165 -0.20(-5.88%)
Dec 18, 2018 3.390 3.410 3.390 3.400 2,103 -0.02(-0.73%)
Dec 17, 2018 3.700 3.714 3.425 3.425 10,729 -0.37(-9.63%)
Dec 14, 2018 3.790 3.790 3.790 3.790 100 -0.01(-0.26%)
Dec 13, 2018 3.730 3.800 3.730 3.800 560 +0.00(+0.00%)
Dec 12, 2018 3.710 3.800 3.710 3.800 229 +0.00(+0.00%)
Dec 11, 2018 3.700 3.800 3.700 3.800 486 +0.07(+1.88%)
Dec 10, 2018 3.750 3.801 3.730 3.730 2,161 -0.09(-2.36%)
Dec 07, 2018 3.770 3.820 3.770 3.820 200 +0.12(+3.24%)
Dec 06, 2018 3.700 3.750 3.700 3.700 820 -0.10(-2.63%)
Dec 04, 2018 3.800 3.800 3.710 3.800 1,400 +0.05(+1.33%)
Dec 03, 2018 3.720 3.750 3.720 3.750 1,471 +0.03(+0.81%)
Nov 30, 2018 3.750 3.750 3.720 3.720 500 +0.10(+2.76%)
Nov 29, 2018 3.700 3.710 3.620 3.620 10,564 -0.08(-2.16%)
Nov 28, 2018 3.810 3.810 3.700 3.700 2,310 -0.04(-1.07%)
Nov 27, 2018 3.700 3.740 3.700 3.740 1,800 +0.04(+1.08%)
Nov 26, 2018 3.840 3.840 3.700 3.700 2,052 -0.10(-2.63%)
Nov 23, 2018 3.700 3.800 3.700 3.800 600 +0.10(+2.70%)
Nov 21, 2018 3.700 3.700 3.700 0 -0.04(-1.07%)
Nov 20, 2018 3.700 3.740 3.700 3.740 886 +0.02(+0.54%)
Nov 19, 2018 3.700 3.720 3.700 3.720 470 +0.02(+0.54%)
Nov 16, 2018 3.710 3.710 3.700 3.700 11,100 +0.02(+0.54%)
Nov 15, 2018 3.700 3.710 3.680 3.680 8,468 -0.01(-0.40%)
Nov 14, 2018 3.690 3.780 3.680 3.695 4,550 -0.01(-0.14%)
Nov 13, 2018 3.700 3.700 3.700 3.700 1,273 +0.00(+0.00%)
Nov 12, 2018 3.649 3.770 3.649 3.700 2,450 -0.04(-1.07%)
Nov 09, 2018 3.610 3.740 3.390 3.740 4,100 +0.06(+1.63%)
Nov 07, 2018 3.680 3.680 3.680 0 -0.01(-0.27%)
Nov 06, 2018 3.610 3.700 3.610 3.690 2,100 -0.01(-0.27%)
Nov 05, 2018 3.630 3.780 3.630 3.700 2,712 +0.00(+0.00%)
Nov 02, 2018 3.630 3.700 3.630 3.700 1,700 +0.00(+0.00%)
Nov 01, 2018 3.700 3.700 3.650 3.700 3,803 -0.02(-0.54%)
Oct 31, 2018 3.690 3.721 3.478 3.720 7,463 +0.04(+1.09%)
Oct 30, 2018 3.700 3.760 3.680 3.680 6,234 -0.02(-0.54%)
Oct 29, 2018 3.680 3.700 3.670 3.700 1,572 +0.03(+0.82%)
Oct 26, 2018 3.650 3.670 3.650 3.670 2,100 +0.02(+0.55%)
Oct 25, 2018 3.434 3.650 3.434 3.650 1,975 +0.15(+4.29%)
Oct 24, 2018 3.470 3.520 3.470 3.500 8,366 +0.15(+4.48%)
Oct 23, 2018 3.350 3.422 3.330 3.350 6,758 +0.08(+2.45%)
Oct 22, 2018 2.850 3.270 2.850 3.270 4,767 +0.40(+13.94%)
Oct 19, 2018 2.720 2.890 2.720 2.870 2,900 +0.28(+10.81%)
Oct 18, 2018 3.220 3.220 2.540 2.590 24,629 -0.66(-20.31%)
Oct 17, 2018 3.250 3.250 3.250 3.250 202 +0.00(+0.00%)
Oct 16, 2018 3.250 3.250 3.250 3.250 21 +0.00(+0.00%)
Oct 15, 2018 3.240 3.250 3.020 3.250 1,101 -0.10(-2.99%)
Oct 12, 2018 3.330 3.350 3.330 3.350 600 +0.02(+0.60%)
Oct 11, 2018 3.460 3.460 3.330 3.330 1,417 -0.20(-5.60%)
Oct 10, 2018 3.528 3.528 18 +0.00(+0.00%)
Oct 09, 2018 3.528 3.528 43 +0.00(+0.00%)
Oct 08, 2018 3.528 3.528 10 -0.00(-0.07%)
Oct 05, 2018 3.510 3.530 3.510 3.530 2,100 +0.02(+0.57%)
Oct 04, 2018 3.440 3.530 3.370 3.510 8,680 +0.00(+0.00%)
Oct 03, 2018 3.510 3.520 3.510 3.510 732 -0.07(-2.02%)
Oct 02, 2018 3.510 3.582 3.510 3.582 947 -0.02(-0.49%)
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.