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 (%)
Nov 29, 2013 3.843 3.843 3.786 3.793 3,970 -0.06(-1.50%)
Nov 27, 2013 3.879 3.887 3.851 3.851 6,571 -0.03(-0.74%)
Nov 26, 2013 3.872 3.887 3.851 3.879 62,266 +0.04(+0.94%)
Nov 25, 2013 3.815 3.887 3.815 3.843 20,725 +0.06(+1.52%)
Nov 22, 2013 3.735 3.829 3.699 3.786 13,473 -0.04(-1.13%)
Nov 21, 2013 3.865 3.879 3.807 3.829 5,904 -0.03(-0.75%)
Nov 20, 2013 3.887 3.887 3.815 3.858 8,653 -0.03(-0.74%)
Nov 19, 2013 3.887 3.923 3.807 3.887 169,021 +0.01(+0.19%)
Nov 18, 2013 3.627 3.887 3.627 3.879 110,277 +0.20(+5.48%)
Nov 15, 2013 3.699 3.728 3.534 3.678 123,397 +0.12(+3.23%)
Nov 14, 2013 3.577 3.599 3.541 3.563 35,429 -0.09(-2.56%)
Nov 12, 2013 3.836 3.836 3.656 3.656 26,889 -0.15(-3.97%)
Nov 11, 2013 3.671 3.887 3.671 3.807 114,136 +0.12(+3.32%)
Nov 08, 2013 3.692 3.714 3.685 3.685 6,521 -0.01(-0.20%)
Nov 07, 2013 3.843 3.843 3.685 3.692 21,562 -0.11(-2.84%)
Nov 06, 2013 3.865 3.865 3.685 3.800 87,896 +0.00(+0.00%)
Nov 05, 2013 3.699 3.879 3.685 3.800 175,220 +0.08(+2.13%)
Nov 04, 2013 3.743 3.751 3.606 3.721 62,246 -0.04(-0.96%)
Nov 01, 2013 3.779 3.786 3.707 3.757 49,857 -0.02(-0.57%)
Oct 31, 2013 3.800 3.843 3.779 3.779 13,018 -0.02(-0.57%)
Oct 30, 2013 3.779 3.858 3.779 3.800 22,479 +0.02(+0.57%)
Oct 29, 2013 3.887 3.887 3.779 3.779 30,828 -0.13(-3.32%)
Oct 28, 2013 3.923 3.923 3.851 3.908 75,147 -0.01(-0.37%)
Oct 25, 2013 3.923 3.937 3.923 3.923 44,863 -0.02(-0.55%)
Oct 24, 2013 3.959 3.959 3.923 3.944 90,786 -0.01(-0.36%)
Oct 23, 2013 3.980 4.052 3.937 3.959 67,283 +0.00(+0.00%)
Oct 22, 2013 3.995 4.102 3.937 3.959 742,563 -0.06(-1.61%)
Oct 21, 2013 4.009 4.023 3.973 4.023 84,734 +0.00(+0.00%)
Oct 18, 2013 3.959 4.023 3.947 4.023 144,970 +0.06(+1.64%)
Oct 17, 2013 3.959 3.959 3.908 3.959 38,537 -0.03(-0.72%)
Oct 16, 2013 3.966 4.246 3.894 3.987 114,117 +0.08(+2.03%)
Oct 15, 2013 3.959 3.959 3.908 3.908 34,243 -0.06(-1.45%)
Oct 14, 2013 3.915 4.002 3.894 3.966 106,731 +0.08(+2.04%)
Oct 11, 2013 3.894 3.922 3.887 3.887 23,444 +0.01(+0.19%)
Oct 10, 2013 3.872 3.923 3.872 3.879 67,587 +0.12(+3.26%)
Oct 09, 2013 3.786 3.838 3.757 3.757 8,368 -0.06(-1.70%)
Oct 08, 2013 3.930 3.930 3.822 3.822 24,784 -0.07(-1.85%)
Oct 07, 2013 3.699 3.995 3.678 3.894 165,856 +0.18(+4.84%)
Oct 04, 2013 3.779 3.779 3.707 3.714 34,340 -0.06(-1.71%)
Oct 03, 2013 3.807 3.807 3.699 3.779 22,237 -0.04(-0.94%)
Oct 02, 2013 3.815 3.815 3.743 3.815 23,976 +0.01(+0.19%)
Oct 01, 2013 3.843 3.843 3.807 3.807 11,932 -0.01(-0.19%)
Sep 27, 2013 3.786 3.851 3.786 3.815 8,408 +0.06(+1.53%)
Sep 26, 2013 3.800 3.840 3.750 3.757 7,837 -0.06(-1.51%)
Sep 25, 2013 3.807 3.851 3.750 3.815 14,006 +0.06(+1.73%)
Sep 24, 2013 3.764 3.771 3.750 3.750 2,595 -0.01(-0.38%)
Sep 23, 2013 3.779 3.786 3.750 3.764 32,049 +0.01(+0.38%)
Sep 20, 2013 3.815 3.836 3.750 3.750 9,748 -0.02(-0.57%)
Sep 19, 2013 3.887 3.908 3.750 3.771 34,501 -0.12(-2.96%)
Sep 18, 2013 3.959 3.959 3.887 3.887 43,010 -0.06(-1.64%)
Sep 17, 2013 3.973 4.059 3.908 3.951 190,266 -0.02(-0.54%)
Sep 16, 2013 4.030 4.088 3.858 3.973 260,991 +0.12(+2.99%)
Sep 13, 2013 3.815 3.923 3.807 3.858 50,955 +0.04(+1.13%)
Sep 12, 2013 3.599 3.908 3.597 3.815 271,341 +0.20(+5.58%)
Sep 11, 2013 3.613 3.635 3.584 3.613 58,710 +0.03(+0.80%)
Sep 10, 2013 3.620 3.620 3.555 3.584 61,113 -0.04(-0.99%)
Sep 09, 2013 2.951 3.635 2.922 3.620 54,367 +0.02(+0.60%)
Sep 06, 2013 3.606 3.606 3.555 3.599 55,634 -0.04(-0.99%)
Sep 05, 2013 3.599 3.635 3.555 3.635 62,263 +0.04(+1.00%)
Sep 04, 2013 3.527 3.599 3.491 3.599 35,065 +0.06(+1.63%)
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.