Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Concord Medical Services ADR (NY: CCM )

0.5530 -0.0341 (-5.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.5531 0.6100 0.5530 0.5530 11,260 -0.03(-5.81%)
Mar 27, 2024 0.8000 0.8000 0.5477 0.5871 71,037 -0.02(-3.26%)
Mar 26, 2024 0.4100 0.7400 0.4000 0.6069 194,895 +0.20(+47.66%)
Mar 25, 2024 0.4101 0.4209 0.4100 0.4110 28,690 -0.04(-8.97%)
Mar 22, 2024 0.4515 0.4665 0.4515 0.4515 1,174 +0.02(+5.00%)
Mar 21, 2024 0.4000 0.4300 0.3818 0.4300 2,200 +0.03(+7.47%)
Mar 20, 2024 0.4001 0.4001 0.4001 0.4001 147 -0.00(-0.22%)
Mar 19, 2024 0.4200 0.4350 0.4010 0.4010 7,636 -0.05(-10.87%)
Mar 18, 2024 0.4800 0.4800 0.4499 0.4499 8,813 -0.03(-6.25%)
Mar 15, 2024 0.4410 0.4799 0.4410 0.4799 1,119 +0.08(+19.97%)
Mar 14, 2024 0.4106 0.4106 0.4000 0.4000 8,885 -0.04(-9.50%)
Mar 13, 2024 0.4106 0.4420 0.4106 0.4420 7,568 +0.03(+7.73%)
Mar 12, 2024 0.4104 0.4215 0.4102 0.4103 4,250 -0.01(-2.31%)
Mar 11, 2024 0.4200 0.4299 0.4025 0.4200 5,811 -0.02(-5.60%)
Mar 08, 2024 0.4449 0.4449 0.4449 0.4449 1,251 +0.01(+3.47%)
Mar 07, 2024 0.4309 0.4584 0.4300 0.4300 4,856 -0.05(-10.25%)
Mar 06, 2024 0.4918 0.5080 0.4604 0.4791 19,870 +0.01(+2.48%)
Mar 05, 2024 0.4312 0.5020 0.4312 0.4675 57,223 -0.04(-7.88%)
Mar 04, 2024 0.4300 0.5600 0.4300 0.5075 32,299 -0.02(-3.30%)
Mar 01, 2024 0.4897 0.5499 0.4897 0.5248 15,742 +0.04(+7.17%)
Feb 29, 2024 0.6601 0.6700 0.4500 0.4897 6,939 -0.01(-2.24%)
Feb 28, 2024 0.4468 0.5009 0.4468 0.5009 7,597 +0.03(+6.46%)
Feb 27, 2024 0.4835 0.4935 0.4310 0.4705 2,817 +0.01(+2.82%)
Feb 26, 2024 0.4500 0.5404 0.4035 0.4576 4,505 -0.08(-14.47%)
Feb 23, 2024 0.7368 0.7368 0.4900 0.5350 4,799 -0.11(-16.43%)
Feb 22, 2024 0.6900 0.6900 0.6402 0.6402 898 -0.09(-11.84%)
Feb 21, 2024 0.7760 0.7761 0.7162 0.7262 1,605 -0.05(-6.45%)
Feb 20, 2024 0.8223 0.8223 0.7763 0.7763 861 -0.00(-0.01%)
Feb 16, 2024 0.7860 0.7860 0.7764 0.7764 256 -0.04(-4.89%)
Feb 15, 2024 0.7964 0.8163 0.7761 0.8163 950 -0.04(-5.11%)
Feb 14, 2024 1.000 1.000 0.8603 0.8603 5,986 +0.01(+1.69%)
Feb 13, 2024 0.7982 0.8460 0.7761 0.8460 600 -0.02(-2.70%)
Feb 12, 2024 0.8700 0.8700 0.7760 0.8695 9,080 +0.09(+12.05%)
Feb 09, 2024 0.7760 0.7760 0.7760 0.7760 204 +0.00(+0.00%)
Feb 07, 2024 0.7760 0 +0.00(+0.00%)
Feb 06, 2024 0.7760 0.7760 0.7760 0.7760 553 -0.00(-0.19%)
Feb 05, 2024 0.7760 0.7775 0.7760 0.7775 762 +0.00(+0.32%)
Feb 02, 2024 0.7750 0.7998 0.7750 0.7750 675 -0.03(-3.13%)
Feb 01, 2024 0.8000 0.8001 0.8000 0.8000 1,109 +0.02(+3.08%)
Jan 31, 2024 0.8594 0.8594 0.7761 0.7761 727 +0.00(+0.13%)
Jan 30, 2024 0.7702 0.8797 0.7702 0.7751 1,366 +0.08(+12.24%)
Jan 29, 2024 0.7305 0.7469 0.6906 0.6906 2,957 -0.05(-6.70%)
Jan 26, 2024 0.7800 0.7800 0.7402 0.7402 204 -0.04(-5.09%)
Jan 25, 2024 0.8600 0.8600 0.7799 0.7799 3,905 -0.14(-15.64%)
Jan 24, 2024 0.9232 0.9245 0.9232 0.9245 366 +0.00(+0.03%)
Jan 23, 2024 0.9300 0.9306 0.9241 0.9242 875 -0.07(-7.50%)
Jan 22, 2024 0.9800 0.9991 0.9266 0.9991 550 +0.01(+0.92%)
Jan 19, 2024 1.090 1.090 0.9900 0.9900 4,757 -0.10(-9.17%)
Jan 18, 2024 1.030 1.100 1.030 1.090 1,456 +0.04(+3.81%)
Jan 17, 2024 1.100 1.100 1.050 1.050 1,533 +0.00(+0.00%)
Jan 16, 2024 1.100 1.100 1.050 1.050 1,372 +0.04(+3.96%)
Jan 12, 2024 1.020 1.100 1.010 1.010 4,218 -0.04(-3.84%)
Jan 11, 2024 1.000 1.100 1.000 1.050 1,851 +0.04(+3.99%)
Jan 10, 2024 1.100 1.100 1.010 1.010 333 -0.04(-3.81%)
Jan 09, 2024 1.100 1.100 1.050 1.050 1,270 +0.00(+0.00%)
Jan 08, 2024 1.100 1.100 1.050 1.050 1,283 +0.00(+0.00%)
Jan 05, 2024 1.100 1.100 1.050 1.050 1,791 -0.05(-4.55%)
Jan 04, 2024 1.110 1.110 1.100 1.100 721 +0.00(+0.00%)
Jan 03, 2024 1.110 1.120 1.100 1.100 914 -0.05(-4.35%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.