Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Concord Medical Services ADR (NY: CCM )

0.5500 -0.0300 (-5.17%)

Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	0.6331	0.6331	0.5832	0.5832	806	-0.05(-7.90%)
Apr 16, 2024				0.6332	6	+0.00(+0.51%)
Apr 12, 2024				0.6300	69	+0.00(+0.00%)
Apr 11, 2024	0.6300	0.6300	0.6300	0.6300	474	-0.01(-1.55%)
Apr 10, 2024	0.6800	0.7490	0.6399	0.6399	3,518	-0.00(-0.02%)
Apr 09, 2024	0.6200	0.6600	0.6200	0.6400	1,072	+0.02(+2.40%)
Apr 08, 2024	0.6144	0.6250	0.6144	0.6250	1,687	+0.05(+8.13%)
Apr 05, 2024	0.5725	0.6187	0.5725	0.5780	11,510	-0.04(-6.32%)
Apr 04, 2024	0.5701	0.6905	0.5701	0.6170	7,475	+0.02(+2.83%)
Apr 03, 2024	0.6000	0.6500	0.5847	0.6000	24,024	+0.04(+7.74%)
Apr 02, 2024	0.5724	0.6200	0.5473	0.5569	9,898	+0.04(+7.10%)
Apr 01, 2024	0.5400	0.5452	0.5001	0.5200	10,071	-0.03(-5.97%)
Mar 28, 2024	0.5531	0.6100	0.5530	0.5530	11,406	-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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Concord Medical Services ADR (NY: CCM )

Historical Prices