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 )

0.5600 -0.0551 (-8.96%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
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%)
Aug 01, 2016 4.350 4.370 4.350 4.350 6,352 -0.00(-0.00%)
Jul 29, 2016 4.380 4.380 4.350 4.350 31,276 +0.03(+0.70%)
Jul 28, 2016 4.310 4.370 4.300 4.320 11,010 -0.02(-0.46%)
Jul 27, 2016 4.341 4.380 4.310 4.340 7,989 -0.03(-0.69%)
Jul 26, 2016 4.370 4.390 4.340 4.370 15,374 -0.02(-0.46%)
Jul 25, 2016 4.460 4.460 4.360 4.390 74,488 -0.03(-0.68%)
Jul 22, 2016 4.340 4.550 4.340 4.420 211,910 +0.08(+1.84%)
Jul 21, 2016 4.310 4.350 4.310 4.340 5,074 +0.00(+0.00%)
Jul 20, 2016 4.330 4.350 4.320 4.340 14,643 -0.02(-0.46%)
Jul 19, 2016 4.350 4.370 4.340 4.360 9,951 +0.00(+0.11%)
Jul 18, 2016 4.420 4.420 4.290 4.355 143,141 -0.02(-0.57%)
Jul 15, 2016 4.420 4.440 4.270 4.380 63,454 -0.04(-0.90%)
Jul 14, 2016 4.325 4.420 4.300 4.420 20,665 +0.04(+0.91%)
Jul 13, 2016 4.320 4.390 4.190 4.380 106,560 +0.04(+0.92%)
Jul 12, 2016 4.300 4.400 4.280 4.340 83,764 +0.05(+1.24%)
Jul 11, 2016 4.200 4.450 4.200 4.287 137,650 +0.41(+10.48%)
Jul 08, 2016 3.890 3.820 3.850 3.880 22,492 +0.06(+1.57%)
Jul 07, 2016 3.760 3.940 3.630 3.820 96,308 +0.06(+1.60%)
Jul 06, 2016 3.810 3.890 3.760 3.760 18,934 -0.12(-3.09%)
Jul 05, 2016 3.810 3.880 3.810 3.880 566 +0.06(+1.57%)
Jul 01, 2016 3.800 3.820 3.820 3.820 1,600 -0.03(-0.78%)
Jun 30, 2016 3.880 3.900 3.780 3.850 1,464 -0.04(-1.03%)
Jun 29, 2016 3.960 3.960 3.830 3.890 51,592 +0.13(+3.46%)
Jun 28, 2016 3.530 3.831 3.530 3.760 42,041 +0.24(+6.82%)
Jun 27, 2016 3.680 3.770 3.520 3.520 78,508 -0.24(-6.38%)
Jun 24, 2016 3.700 3.830 3.666 3.760 24,467 -0.03(-0.79%)
Jun 23, 2016 3.826 3.836 3.790 3.790 9,048 -0.06(-1.56%)
Jun 22, 2016 3.870 3.890 3.850 3.850 9,733 +0.02(+0.62%)
Jun 21, 2016 3.870 3.880 3.810 3.826 62,475 -0.01(-0.35%)
Jun 20, 2016 3.780 3.900 3.780 3.840 57,043 +0.06(+1.59%)
Jun 17, 2016 3.700 3.830 3.620 3.780 33,956 +0.09(+2.44%)
Jun 16, 2016 3.720 3.750 3.620 3.690 4,813 -0.01(-0.27%)
Jun 15, 2016 3.680 3.820 3.610 3.700 11,865 -0.01(-0.27%)
Jun 14, 2016 3.660 4.060 3.660 3.710 43,047 +0.02(+0.54%)
Jun 13, 2016 3.640 3.750 3.610 3.690 56,109 -0.04(-1.07%)
Jun 10, 2016 3.690 3.760 3.610 3.730 14,514 +0.01(+0.27%)
Jun 09, 2016 3.710 3.776 3.660 3.720 26,544 +0.00(+0.00%)
Jun 08, 2016 3.760 3.800 3.720 3.720 10,278 -0.08(-2.11%)
Jun 07, 2016 3.800 3.850 3.700 3.800 30,927 +0.09(+2.43%)
Jun 06, 2016 3.840 3.840 3.700 3.710 54,731 -0.14(-3.64%)
Jun 03, 2016 3.850 3.870 3.820 3.850 12,476 +0.00(+0.00%)
Jun 02, 2016 3.750 3.914 3.750 3.850 32,978 +0.14(+3.77%)
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.