Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

0.5209 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2012 2.159 2.174 2.145 2.145 21,038 -0.01(-0.67%)
Aug 30, 2012 2.159 2.166 2.130 2.159 1,171,688 -0.01(-0.66%)
Aug 29, 2012 2.138 2.174 2.138 2.174 144,809 +0.05(+2.37%)
Aug 27, 2012 2.123 2.159 2.123 2.123 57,383 +0.01(+0.68%)
Aug 24, 2012 2.116 2.152 2.087 2.109 30,150 -0.01(-0.34%)
Aug 23, 2012 2.123 2.123 2.109 2.116 117,891 +0.01(+0.34%)
Aug 22, 2012 2.087 2.116 2.087 2.109 30,355 +0.01(+0.69%)
Aug 21, 2012 2.094 2.123 2.087 2.094 84,677 +0.00(+0.00%)
Aug 20, 2012 2.116 2.123 2.094 2.094 47,213 +0.04(+2.11%)
Aug 17, 2012 2.087 2.087 2.051 2.051 3,838 -0.04(-1.72%)
Aug 16, 2012 2.073 2.131 2.055 2.087 34,341 +0.07(+3.57%)
Aug 15, 2012 2.030 2.087 2.008 2.015 25,009 -0.04(-1.75%)
Aug 14, 2012 2.015 2.051 2.001 2.051 30,389 +0.02(+1.06%)
Aug 13, 2012 2.037 2.037 1.994 2.030 41,083 -0.01(-0.35%)
Aug 10, 2012 2.015 2.159 2.015 2.037 799,653 +0.00(+0.00%)
Aug 09, 2012 2.022 2.051 1.994 2.037 31,956 +0.00(+0.00%)
Aug 08, 2012 2.015 2.037 1.994 2.037 24,575 +0.01(+0.71%)
Aug 07, 2012 1.986 2.051 1.986 2.022 12,468 +0.01(+0.72%)
Aug 06, 2012 1.958 2.020 1.907 2.008 7,972 +0.06(+3.33%)
Aug 03, 2012 1.972 1.972 1.828 1.943 449,447 +0.01(+0.37%)
Aug 02, 2012 2.058 2.073 1.914 1.936 82,355 -0.15(-7.24%)
Aug 01, 2012 2.030 2.087 2.015 2.087 14,930 +0.04(+2.11%)
Jul 31, 2012 2.087 2.087 2.044 2.044 11,858 -0.04(-2.07%)
Jul 30, 2012 2.022 2.087 2.015 2.087 7,937 +0.07(+3.57%)
Jul 27, 2012 2.051 2.087 1.994 2.015 30,565 -0.02(-1.06%)
Jul 26, 2012 2.073 2.087 2.037 2.037 17,867 -0.01(-0.35%)
Jul 25, 2012 2.044 2.080 2.044 2.044 14,052 +0.02(+1.07%)
Jul 24, 2012 2.030 2.051 2.022 2.022 1,514 +0.00(+0.00%)
Jul 23, 2012 1.979 2.080 1.979 2.022 33,128 -0.01(-0.35%)
Jul 20, 2012 2.073 2.073 2.030 2.030 11,154 -0.04(-2.08%)
Jul 19, 2012 2.042 2.080 2.030 2.073 18,756 +0.07(+3.60%)
Jul 18, 2012 1.943 2.076 1.943 2.001 22,476 +0.06(+2.96%)
Jul 17, 2012 2.034 2.080 1.943 1.943 18,490 -0.13(-6.09%)
Jul 16, 2012 2.022 2.087 2.022 2.069 12,554 -0.00(-0.17%)
Jul 13, 2012 2.058 2.087 2.022 2.073 28,139 +0.01(+0.35%)
Jul 12, 2012 2.087 2.087 2.066 2.066 64,468 +0.00(+0.00%)
Jul 11, 2012 2.087 2.087 2.044 2.066 49,428 -0.01(-0.69%)
Jul 10, 2012 2.051 2.080 2.051 2.080 17,009 +0.03(+1.40%)
Jul 09, 2012 2.087 2.087 2.051 2.051 30,011 -0.04(-1.72%)
Jul 06, 2012 2.051 2.094 2.051 2.087 38,326 +0.04(+1.75%)
Jul 05, 2012 2.087 2.087 2.051 2.051 52,220 -0.03(-1.66%)
Jul 03, 2012 2.087 2.094 2.044 2.086 68,754 +0.02(+0.98%)
Jul 02, 2012 2.087 2.087 2.051 2.066 37,067 -0.04(-2.05%)
Jun 29, 2012 2.051 2.109 1.994 2.109 35,593 +0.06(+2.81%)
Jun 28, 2012 2.080 2.087 2.051 2.051 50,296 -0.04(-1.72%)
Jun 27, 2012 2.094 2.123 2.087 2.087 94,618 +0.00(+0.00%)
Jun 26, 2012 2.116 2.159 2.087 2.087 58,646 -0.04(-1.70%)
Jun 25, 2012 2.102 2.123 2.087 2.123 78,966 +0.04(+1.72%)
Jun 22, 2012 2.001 2.094 2.001 2.087 22,159 +0.07(+3.57%)
Jun 21, 2012 2.073 2.073 2.001 2.015 74,340 -0.04(-1.75%)
Jun 20, 2012 1.950 2.116 1.950 2.051 27,354 +0.10(+5.17%)
Jun 19, 2012 1.871 2.015 1.871 1.950 89,013 +0.05(+2.65%)
Jun 18, 2012 1.871 2.037 1.864 1.900 66,321 +0.03(+1.54%)
Jun 15, 2012 2.066 2.109 1.871 1.871 152,530 -0.19(-9.09%)
Jun 14, 2012 2.094 2.159 2.051 2.058 116,339 -0.05(-2.39%)
Jun 13, 2012 2.102 2.159 2.102 2.109 15,801 +0.02(+1.03%)
Jun 12, 2012 2.087 2.116 2.022 2.087 71,258 +0.00(+0.00%)
Jun 11, 2012 2.166 2.224 2.087 2.087 53,920 -0.08(-3.65%)
Jun 08, 2012 2.138 2.202 2.138 2.166 18,097 +0.04(+2.03%)
Jun 07, 2012 2.138 2.210 2.123 2.123 13,718 -0.04(-1.67%)
Jun 06, 2012 2.087 2.166 2.087 2.159 22,155 +0.06(+2.74%)
Jun 05, 2012 2.174 2.202 2.087 2.102 272,581 -0.06(-2.99%)
Jun 04, 2012 2.174 2.217 2.136 2.166 38,116 +0.01(+0.33%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.