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 )

0.5505 -0.0095 (-1.70%)
Streaming Delayed Price Updated: 9:53 AM 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, 2013 2.989 2.989 2.965 2.965 5,019 -0.02(-0.72%)
Jul 30, 2013 2.994 2.994 2.951 2.987 5,984 -0.01(-0.24%)
Jul 29, 2013 2.994 2.994 2.994 2.994 277 +0.02(+0.73%)
Jul 26, 2013 3.023 3.023 2.972 2.972 1,010 -0.05(-1.67%)
Jul 25, 2013 3.060 3.060 2.965 3.023 3,897 +0.00(+0.00%)
Jul 23, 2013 3.023 3.023 3.023 3.023 0 +0.05(+1.70%)
Jul 22, 2013 3.030 3.070 2.972 2.972 16,811 -0.09(-2.82%)
Jul 19, 2013 3.109 3.109 3.044 3.059 3,751 -0.04(-1.16%)
Jul 18, 2013 3.095 3.096 3.095 3.095 1,528 +0.08(+2.63%)
Jul 16, 2013 3.016 3.016 3.016 3.016 0 -0.05(-1.64%)
Jul 15, 2013 3.088 3.131 3.066 3.066 3,736 +0.00(+0.00%)
Jul 12, 2013 3.059 3.102 3.059 3.066 3,031 +0.04(+1.43%)
Jul 11, 2013 3.059 3.059 3.023 3.023 11,805 +0.04(+1.20%)
Jul 10, 2013 3.016 3.037 2.987 2.987 12,806 -0.02(-0.72%)
Jul 09, 2013 2.922 3.008 2.893 3.008 6,838 +0.12(+3.98%)
Jul 08, 2013 2.922 2.958 2.893 2.893 1,553 -0.01(-0.25%)
Jul 05, 2013 2.893 2.936 2.893 2.901 6,084 +0.02(+0.75%)
Jul 03, 2013 2.893 2.915 2.879 2.879 7,506 +0.00(+0.00%)
Jul 02, 2013 2.893 2.937 2.879 2.879 4,052 -0.01(-0.50%)
Jul 01, 2013 2.901 2.922 2.893 2.893 7,337 +0.00(+0.00%)
Jun 28, 2013 2.893 2.937 2.893 2.893 11,423 +0.00(+0.00%)
Jun 26, 2013 2.951 2.951 2.893 2.893 2,516 +0.00(+0.00%)
Jun 25, 2013 2.893 2.901 2.886 2.893 23,653 -0.01(-0.25%)
Jun 24, 2013 2.937 2.937 2.901 2.901 7,022 -0.05(-1.71%)
Jun 21, 2013 2.951 3.008 2.951 2.951 4,271 -0.03(-0.97%)
Jun 20, 2013 2.994 2.994 2.980 2.980 9,327 -0.04(-1.19%)
Jun 19, 2013 2.994 3.016 2.987 3.016 7,983 +0.02(+0.72%)
Jun 18, 2013 2.987 2.994 2.987 2.994 44,391 +0.01(+0.24%)
Jun 17, 2013 2.994 2.994 2.987 2.987 4,537 -0.03(-0.95%)
Jun 14, 2013 2.987 3.016 2.987 3.016 33,933 +0.00(+0.00%)
Jun 13, 2013 2.987 3.016 2.987 3.016 3,444 +0.01(+0.24%)
Jun 12, 2013 2.972 3.008 2.972 3.008 1,286 +0.02(+0.72%)
Jun 11, 2013 2.951 2.987 2.951 2.987 34,537 +0.00(+0.00%)
Jun 10, 2013 2.987 2.988 2.951 2.987 71,612 -0.02(-0.72%)
Jun 07, 2013 2.951 3.008 2.951 3.008 3,795 +0.06(+1.95%)
Jun 06, 2013 2.922 2.987 2.922 2.951 14,673 +0.04(+1.23%)
Jun 05, 2013 2.936 2.936 2.915 2.915 19,344 -0.01(-0.49%)
Jun 04, 2013 3.001 3.001 2.929 2.929 18,365 -0.02(-0.73%)
Jun 03, 2013 2.958 2.958 2.951 2.951 6,282 -0.01(-0.24%)
May 31, 2013 2.972 2.972 2.958 2.958 13,585 -0.01(-0.24%)
May 30, 2013 2.973 2.973 2.965 2.965 869 -0.01(-0.48%)
May 29, 2013 2.958 2.980 2.958 2.980 2,109 +0.02(+0.73%)
May 28, 2013 2.965 2.965 2.958 2.958 53,246 +0.00(+0.00%)
May 24, 2013 2.969 3.016 2.958 2.958 8,906 -0.03(-0.96%)
May 23, 2013 2.972 3.001 2.958 2.987 23,205 +0.01(+0.24%)
May 22, 2013 2.965 2.980 2.958 2.980 44,811 +0.01(+0.49%)
May 21, 2013 2.972 3.007 2.965 2.965 2,945 -0.06(-1.90%)
May 20, 2013 2.965 3.023 2.965 3.023 24,096 +0.06(+1.94%)
May 17, 2013 2.965 2.966 2.965 2.965 2,264 -0.03(-0.96%)
May 16, 2013 2.951 3.016 2.915 2.994 2,635 +0.04(+1.46%)
May 15, 2013 3.016 3.023 2.901 2.951 82,483 -0.01(-0.24%)
May 13, 2013 2.980 3.044 2.958 2.958 3,376 -0.08(-2.61%)
May 10, 2013 3.008 3.037 2.947 3.037 3,979 +0.06(+1.93%)
May 09, 2013 2.965 2.987 2.915 2.980 40,078 +0.01(+0.49%)
May 08, 2013 3.008 3.008 2.958 2.965 5,885 -0.06(-2.14%)
May 07, 2013 3.044 3.052 3.030 3.030 1,228 -0.01(-0.47%)
May 06, 2013 3.066 3.073 3.023 3.044 4,448 -0.02(-0.70%)
May 03, 2013 3.080 3.073 2.994 3.066 37,932 -0.01(-0.23%)
May 02, 2013 3.088 3.095 3.059 3.073 4,132 -0.01(-0.23%)
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.