Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

6.940 -0.070 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 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 23, 2024 7.200 7.200 6.810 6.940 5,358 -0.07(-1.00%)
Aug 22, 2024 7.050 7.512 7.010 7.010 12,992 -0.16(-2.23%)
Aug 21, 2024 7.010 7.895 7.010 7.170 35,511 -0.03(-0.42%)
Aug 20, 2024 7.180 7.740 6.940 7.200 9,788 -0.26(-3.49%)
Aug 19, 2024 7.170 7.460 7.000 7.460 1,383 +0.07(+0.95%)
Aug 16, 2024 7.300 7.650 7.020 7.390 9,238 -0.20(-2.58%)
Aug 15, 2024 7.610 7.610 7.490 7.586 3,358 -0.26(-3.36%)
Aug 14, 2024 7.590 7.850 7.425 7.850 5,644 +0.10(+1.29%)
Aug 13, 2024 6.970 8.255 6.678 7.750 17,941 +0.45(+6.17%)
Aug 12, 2024 7.770 8.550 7.290 7.300 12,794 -0.81(-9.99%)
Aug 09, 2024 7.820 8.370 7.580 8.110 14,782 +0.11(+1.42%)
Aug 08, 2024 7.950 8.550 7.600 7.996 4,150 +0.55(+7.33%)
Aug 07, 2024 7.030 8.500 7.000 7.450 16,722 +0.31(+4.34%)
Aug 06, 2024 7.110 7.606 6.900 7.140 8,887 +0.33(+4.85%)
Aug 05, 2024 8.800 8.800 6.010 6.810 16,283 -2.01(-22.79%)
Aug 02, 2024 9.240 9.240 8.170 8.820 24,668 -0.08(-0.90%)
Aug 01, 2024 8.030 9.801 8.030 8.900 61,494 +1.03(+13.02%)
Jul 31, 2024 7.000 10.50 6.460 7.875 213,902 +1.68(+27.02%)
Jul 30, 2024 6.290 6.294 5.573 6.200 15,246 -0.30(-4.62%)
Jul 29, 2024 6.600 7.001 6.500 6.500 1,226 -0.42(-6.00%)
Jul 26, 2024 7.200 7.200 6.612 6.915 408 -0.12(-1.78%)
Jul 25, 2024 7.563 7.563 7.005 7.040 897 -0.46(-6.11%)
Jul 24, 2024 6.750 7.498 6.600 7.498 2,625 +0.20(+2.77%)
Jul 23, 2024 7.300 7.309 6.615 7.296 1,466 +0.14(+2.01%)
Jul 22, 2024 8.860 8.860 7.010 7.152 4,670 -1.27(-15.04%)
Jul 19, 2024 8.108 8.575 8.108 8.418 218 +0.32(+3.93%)
Jul 18, 2024 7.570 8.100 7.569 8.100 708 -0.37(-4.38%)
Jul 17, 2024 8.899 8.899 8.000 8.471 1,726 -0.43(-4.83%)
Jul 16, 2024 9.000 9.019 8.750 8.901 587 -0.40(-4.27%)
Jul 15, 2024 8.750 9.400 8.750 9.298 1,362 +0.65(+7.50%)
Jul 12, 2024 8.649 9.400 8.586 8.649 2,118 -0.65(-7.00%)
Jul 11, 2024 9.800 9.800 8.500 9.300 1,172 +0.11(+1.15%)
Jul 10, 2024 10.00 10.00 8.510 9.194 3,682 -0.11(-1.14%)
Jul 09, 2024 10.00 10.00 9.191 9.300 6,395 -0.01(-0.06%)
Jul 08, 2024 10.90 10.90 9.123 9.306 6,004 -1.19(-11.36%)
Jul 05, 2024 10.00 10.50 8.800 10.50 12,050 -0.00(-0.01%)
Jul 03, 2024 10.80 10.80 9.600 10.50 6,399 -0.10(-0.94%)
Jul 02, 2024 10.00 10.60 8.856 10.60 10,437 +0.60(+6.00%)
Jul 01, 2024 8.800 10.80 8.317 10.00 22,130 +0.50(+5.26%)
Jun 28, 2024 8.002 9.500 7.531 9.500 12,382 +1.25(+15.15%)
Jun 27, 2024 7.860 8.270 7.500 8.250 11,580 +0.68(+9.03%)
Jun 26, 2024 7.779 8.582 7.311 7.567 24,065 -0.73(-8.78%)
Jun 25, 2024 10.50 10.50 7.003 8.295 69,301 -3.40(-29.10%)
Jun 24, 2024 5.830 12.70 5.501 11.70 207,956 +6.10(+108.91%)
Jun 21, 2024 5.400 5.780 5.300 5.600 16,596 +0.00(+0.00%)
Jun 20, 2024 5.600 5.799 5.010 5.600 23,148 -0.01(-0.23%)
Jun 18, 2024 5.626 5.915 5.410 5.613 11,395 -0.19(-3.22%)
Jun 17, 2024 5.800 6.014 5.208 5.800 21,974 -0.16(-2.62%)
Jun 14, 2024 6.200 6.272 5.800 5.956 24,199 -0.17(-2.73%)
Jun 13, 2024 6.159 6.545 5.800 6.123 32,166 -0.23(-3.57%)
Jun 12, 2024 6.880 6.935 6.231 6.350 24,117 -0.63(-9.03%)
Jun 11, 2024 7.450 8.280 6.230 6.980 40,088 -0.22(-3.10%)
Jun 10, 2024 7.283 8.500 6.914 7.203 28,836 +0.29(+4.18%)
Jun 07, 2024 8.900 9.604 6.634 6.914 52,130 -2.79(-28.74%)
Jun 06, 2024 10.50 11.30 9.500 9.703 140,482 -1.60(-14.13%)
Jun 05, 2024 26.60 26.70 10.80 11.30 887,886 -9.70(-46.19%)
Jun 04, 2024 7.900 22.10 7.901 21.00 570,159 +13.10(+165.79%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.