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:
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 (%)
Jul 31, 2014 6.866 6.866 6.719 6.809 41,792 -0.19(-2.69%)
Jul 30, 2014 6.817 7.079 6.694 6.997 105,550 +0.33(+4.91%)
Jul 29, 2014 7.005 7.014 6.669 6.669 168,383 -0.29(-4.12%)
Jul 28, 2014 6.809 7.079 6.776 6.956 94,679 +0.40(+6.13%)
Jul 25, 2014 6.964 6.964 6.350 6.555 185,682 -0.49(-6.98%)
Jul 24, 2014 7.685 7.710 6.907 7.046 150,460 -0.65(-8.41%)
Jul 23, 2014 6.964 7.784 6.817 7.694 401,746 +0.75(+10.73%)
Jul 22, 2014 6.866 6.997 6.850 6.948 33,291 +0.10(+1.44%)
Jul 21, 2014 6.964 6.997 6.768 6.850 49,363 -0.16(-2.34%)
Jul 18, 2014 6.751 7.038 6.751 7.014 89,232 +0.21(+3.13%)
Jul 17, 2014 6.817 6.833 6.735 6.801 27,110 +0.06(+0.85%)
Jul 16, 2014 6.833 6.833 6.694 6.743 3,845 -0.08(-1.20%)
Jul 15, 2014 6.678 6.833 6.637 6.825 72,088 +0.20(+2.97%)
Jul 14, 2014 6.751 6.751 6.579 6.628 30,863 -0.03(-0.49%)
Jul 11, 2014 6.571 6.719 6.563 6.661 29,474 +0.03(+0.49%)
Jul 10, 2014 6.555 6.628 6.161 6.628 79,344 +0.07(+1.13%)
Jul 09, 2014 6.612 6.612 6.489 6.555 45,989 +0.07(+1.14%)
Jul 08, 2014 6.669 6.669 6.211 6.481 186,178 -0.19(-2.83%)
Jul 07, 2014 6.710 6.719 6.637 6.669 27,345 -0.09(-1.33%)
Jul 03, 2014 6.612 6.760 6.760 6.760 46,744 +0.14(+2.10%)
Jul 02, 2014 6.514 6.727 6.440 6.620 52,627 +0.07(+1.13%)
Jul 01, 2014 6.555 6.694 6.400 6.547 74,416 -0.03(-0.50%)
Jun 30, 2014 6.350 6.678 6.317 6.579 45,459 +0.18(+2.82%)
Jun 27, 2014 6.555 6.555 6.399 6.399 13,188 -0.17(-2.62%)
Jun 26, 2014 6.514 6.653 6.514 6.571 9,348 +0.01(+0.12%)
Jun 25, 2014 6.637 6.760 6.276 6.563 48,847 -0.09(-1.35%)
Jun 24, 2014 6.547 6.801 6.432 6.653 259,722 +0.15(+2.27%)
Jun 23, 2014 6.309 6.522 6.309 6.506 86,713 +0.24(+3.79%)
Jun 20, 2014 6.227 6.268 6.227 6.268 29,601 +0.07(+1.19%)
Jun 19, 2014 6.104 6.260 6.104 6.194 24,257 +0.12(+2.02%)
Jun 18, 2014 6.268 6.391 6.022 6.071 102,286 -0.21(-3.39%)
Jun 17, 2014 5.891 6.374 5.875 6.284 83,314 +0.34(+5.79%)
Jun 16, 2014 6.027 6.039 5.899 5.940 13,726 +0.00(+0.00%)
Jun 13, 2014 6.120 6.153 5.842 5.940 35,843 -0.20(-3.20%)
Jun 12, 2014 6.178 6.252 6.088 6.137 18,682 -0.08(-1.32%)
Jun 11, 2014 6.465 6.465 6.129 6.219 45,996 -0.25(-3.92%)
Jun 10, 2014 6.473 6.473 6.252 6.473 63,112 +0.09(+1.41%)
Jun 06, 2014 6.219 6.432 6.116 6.383 54,854 +0.15(+2.37%)
Jun 05, 2014 6.129 6.383 6.129 6.235 64,035 +0.08(+1.33%)
Jun 04, 2014 6.547 6.547 6.039 6.153 65,935 -0.39(-5.89%)
Jun 03, 2014 5.883 6.538 5.826 6.538 201,314 +0.59(+9.92%)
Jun 02, 2014 5.924 5.973 5.776 5.948 47,995 +0.07(+1.26%)
May 30, 2014 5.776 5.907 5.752 5.875 23,817 +0.06(+0.99%)
May 29, 2014 6.006 6.022 5.760 5.817 58,666 -0.01(-0.14%)
May 28, 2014 6.022 6.129 5.719 5.826 168,733 -0.20(-3.40%)
May 27, 2014 5.522 6.039 5.457 6.030 186,653 +0.57(+10.51%)
May 23, 2014 5.563 5.457 5.457 5.457 98,371 +0.01(+0.15%)
May 22, 2014 4.834 5.637 4.834 5.449 286,882 +0.69(+14.46%)
May 21, 2014 4.859 4.990 4.760 4.760 65,822 -0.03(-0.68%)
May 20, 2014 4.851 4.859 4.773 4.793 69,002 -0.05(-1.02%)
May 19, 2014 4.932 5.039 4.769 4.842 46,796 -0.09(-1.83%)
May 16, 2014 4.973 5.014 4.875 4.932 33,640 +0.01(+0.17%)
May 15, 2014 4.998 4.998 4.810 4.924 25,319 -0.02(-0.50%)
May 14, 2014 4.924 5.088 4.834 4.949 94,201 -0.07(-1.31%)
May 13, 2014 5.244 5.268 4.982 5.014 61,539 -0.02(-0.49%)
May 12, 2014 4.990 5.126 4.916 5.039 75,141 +0.11(+2.16%)
May 09, 2014 4.785 4.965 4.785 4.932 37,326 +0.15(+3.08%)
May 08, 2014 5.031 5.084 4.760 4.785 316,401 -0.25(-4.89%)
May 07, 2014 5.211 5.227 5.006 5.031 205,628 -0.20(-3.76%)
May 06, 2014 5.408 5.490 5.064 5.227 95,771 -0.13(-2.45%)
May 05, 2014 5.514 5.514 5.291 5.359 27,186 -0.16(-2.82%)
May 02, 2014 5.653 5.678 5.498 5.514 14,579 -0.12(-2.18%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.