Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Concord Medical Services ADR (NY: CCM )

0.5110 +0.0010 (+0.20%)
Streaming Delayed Price Updated: 10:39 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 0.6120 0.6121 0.4800 0.5109 4,829 -0.14(-21.41%)
May 21, 2024 0.6750 0.6999 0.6500 0.6501 11,272 +0.05(+8.35%)
May 20, 2024 0.5800 0.6200 0.5800 0.6000 5,726 +0.10(+19.24%)
May 17, 2024 0.6009 0.6315 0.4600 0.5032 18,488 -0.02(-3.40%)
May 16, 2024 0.5096 0.6243 0.5096 0.5209 58,081 -0.06(-10.13%)
May 15, 2024 0.5400 0.5796 0.5400 0.5796 4,138 +0.06(+11.46%)
May 14, 2024 0.5557 0.5630 0.5101 0.5200 5,650 -0.02(-3.88%)
May 13, 2024 0.5410 0.5655 0.5410 0.5410 4,657 -0.00(-0.02%)
May 10, 2024 0.5410 0.5505 0.5410 0.5411 524 -0.02(-3.38%)
May 09, 2024 0.5413 0.5600 0.5413 0.5600 756 -0.06(-8.96%)
May 08, 2024 0.5803 0.6220 0.5634 0.6151 7,756 -0.02(-2.70%)
May 07, 2024 0.5905 0.6396 0.5410 0.6322 9,154 +0.05(+9.00%)
May 06, 2024 0.5900 0.6399 0.5398 0.5800 8,434 -0.05(-7.94%)
May 03, 2024 0.7200 0.7245 0.6230 0.6300 5,648 -0.07(-10.00%)
May 02, 2024 0.7505 0.8311 0.6951 0.7000 62,072 -0.06(-8.29%)
May 01, 2024 0.8500 0.9000 0.5510 0.7633 54,104 -0.09(-10.20%)
Apr 30, 2024 0.6800 0.8500 0.6500 0.8500 55,492 +0.17(+25.00%)
Apr 29, 2024 0.5402 0.7200 0.5401 0.6800 14,809 +0.09(+15.22%)
Apr 26, 2024 0.6500 0.6502 0.5737 0.5902 9,391 +0.09(+17.13%)
Apr 25, 2024 0.6102 0.6103 0.5039 0.5039 8,055 -0.07(-11.61%)
Apr 24, 2024 0.5701 0.5701 0.5701 0.5701 256 -0.01(-1.69%)
Apr 23, 2024 0.5002 0.5799 0.4999 0.5799 11,252 +0.08(+15.93%)
Apr 22, 2024 0.5000 0.5002 0.5000 0.5002 461 -0.05(-9.05%)
Apr 19, 2024 0.5200 0.5500 0.5000 0.5500 991 -0.03(-5.69%)
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%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.