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 )

0.5832 -0.0500 (-7.90%)
Streaming Delayed Price Updated: 9:49 AM EDT, Apr 18, 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 (%)
May 28, 2021 3.220 3.320 3.220 3.300 1,364 +0.00(+0.00%)
May 27, 2021 3.250 3.300 3.220 3.300 716 -0.07(-2.08%)
May 26, 2021 3.370 3.381 3.370 3.370 1,009 +0.00(+0.00%)
May 25, 2021 3.540 3.540 3.140 3.370 5,686 +0.02(+0.60%)
May 24, 2021 3.600 3.600 3.300 3.350 9,245 +0.08(+2.45%)
May 21, 2021 3.050 3.270 3.050 3.270 7,203 +0.06(+1.72%)
May 20, 2021 3.100 3.290 3.032 3.215 4,696 -0.19(-5.45%)
May 19, 2021 3.290 3.464 3.120 3.400 4,422 -0.08(-2.24%)
May 18, 2021 3.440 3.637 3.200 3.478 11,460 +0.01(+0.30%)
May 17, 2021 3.270 3.467 3.270 3.467 1,548 +0.07(+2.04%)
May 14, 2021 3.550 3.550 3.120 3.398 1,800 -0.01(-0.40%)
May 13, 2021 3.170 3.470 3.128 3.412 9,525 +0.14(+4.33%)
May 12, 2021 3.490 3.490 3.130 3.270 8,113 -0.12(-3.66%)
May 11, 2021 3.240 3.394 3.240 3.394 3,196 +0.00(+0.04%)
May 10, 2021 3.340 3.393 3.180 3.393 3,753 -0.01(-0.20%)
May 07, 2021 3.510 3.552 3.290 3.400 3,922 +0.01(+0.25%)
May 06, 2021 3.200 3.391 3.200 3.391 4,564 +0.27(+8.70%)
May 05, 2021 3.160 3.330 3.100 3.120 11,024 -0.21(-6.43%)
May 04, 2021 3.320 3.500 3.260 3.334 4,627 -0.04(-1.10%)
May 03, 2021 3.360 3.480 3.350 3.372 3,394 -0.03(-0.84%)
Apr 30, 2021 3.650 3.650 3.400 3.400 6,900 -0.09(-2.58%)
Apr 29, 2021 3.600 3.610 3.490 3.490 5,943 -0.12(-3.32%)
Apr 28, 2021 3.820 3.820 3.610 3.610 3,875 -0.06(-1.63%)
Apr 27, 2021 3.820 3.850 3.610 3.670 3,495 +0.04(+1.10%)
Apr 26, 2021 3.780 3.800 3.547 3.630 6,132 +0.02(+0.55%)
Apr 23, 2021 3.720 3.775 3.510 3.610 11,100 -0.09(-2.43%)
Apr 22, 2021 3.820 3.820 3.670 3.700 1,842 -0.06(-1.60%)
Apr 21, 2021 3.660 3.900 3.660 3.760 9,870 +0.09(+2.45%)
Apr 20, 2021 3.680 3.750 3.670 3.670 1,998 -0.15(-3.92%)
Apr 19, 2021 4.000 4.030 3.810 3.820 6,774 -0.17(-4.26%)
Apr 16, 2021 4.000 4.050 3.882 3.990 9,700 +0.32(+8.72%)
Apr 15, 2021 4.000 4.270 3.670 3.670 14,705 -0.33(-8.25%)
Apr 14, 2021 4.100 4.311 3.915 4.000 21,936 +0.01(+0.25%)
Apr 13, 2021 4.050 4.190 3.680 3.990 7,940 -0.07(-1.72%)
Apr 12, 2021 3.910 4.100 3.850 4.060 5,100 -0.02(-0.49%)
Apr 09, 2021 3.960 4.080 3.940 4.080 8,500 +0.00(+0.00%)
Apr 08, 2021 3.720 4.096 3.720 4.080 15,749 +0.25(+6.53%)
Apr 07, 2021 4.040 4.040 3.800 3.830 15,688 -0.00(-0.13%)
Apr 06, 2021 3.721 3.835 3.700 3.835 1,103 +0.11(+3.09%)
Apr 05, 2021 3.680 3.930 3.670 3.720 11,445 -0.08(-2.11%)
Apr 01, 2021 3.750 4.270 3.730 3.800 63,200 -0.04(-1.04%)
Mar 31, 2021 3.660 4.170 3.660 3.840 127,058 +0.17(+4.63%)
Mar 30, 2021 3.800 3.850 3.550 3.670 13,838 +0.15(+4.26%)
Mar 29, 2021 3.920 3.920 3.510 3.520 58,786 -0.47(-11.78%)
Mar 26, 2021 3.680 4.120 3.530 3.990 47,200 +0.20(+5.28%)
Mar 25, 2021 3.830 3.950 3.700 3.790 15,334 -0.14(-3.56%)
Mar 24, 2021 4.120 4.500 3.650 3.930 77,537 -0.11(-2.72%)
Mar 23, 2021 3.600 4.700 3.500 4.040 415,580 +0.56(+16.09%)
Mar 22, 2021 4.030 4.030 3.470 3.480 33,202 -0.43(-11.00%)
Mar 19, 2021 4.120 4.460 3.900 3.910 115,500 -0.28(-6.68%)
Mar 18, 2021 3.430 4.250 3.280 4.190 207,717 +0.83(+24.70%)
Mar 17, 2021 3.310 3.430 3.300 3.360 4,681 -0.08(-2.33%)
Mar 16, 2021 3.640 3.645 3.440 3.440 4,486 -0.03(-0.86%)
Mar 15, 2021 3.610 3.735 3.430 3.470 10,991 +0.01(+0.35%)
Mar 12, 2021 3.450 3.520 3.280 3.458 14,000 +0.19(+5.75%)
Mar 11, 2021 3.190 3.270 3.180 3.270 8,254 +0.24(+7.92%)
Mar 10, 2021 3.250 3.270 2.980 3.030 9,922 -0.10(-3.19%)
Mar 09, 2021 2.900 3.240 2.900 3.130 18,241 +0.15(+5.03%)
Mar 08, 2021 3.130 3.299 2.980 2.980 21,314 -0.17(-5.40%)
Mar 05, 2021 3.680 3.680 3.090 3.150 40,300 -0.46(-12.74%)
Mar 04, 2021 3.610 3.764 3.600 3.610 18,576 +0.00(+0.00%)
Mar 03, 2021 3.800 3.800 3.600 3.610 14,802 -0.11(-2.96%)
Mar 02, 2021 3.800 3.870 3.720 3.720 25,326 +0.05(+1.36%)
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.