Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

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

Concord Medical Services ADR (NY: CCM )

0.8649 -0.0651 (-7.00%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 0.8649 0.9400 0.8586 0.8649 21,179 -0.07(-7.00%)
Jul 11, 2024 0.9800 0.9800 0.8500 0.9300 11,722 +0.01(+1.15%)
Jul 10, 2024 1.000 1.000 0.8510 0.9194 36,825 -0.01(-1.14%)
Jul 09, 2024 1.000 1.000 0.9191 0.9300 63,957 -0.00(-0.06%)
Jul 08, 2024 1.090 1.090 0.9123 0.9306 60,042 -0.12(-11.36%)
Jul 05, 2024 1.000 1.050 0.8800 1.050 120,508 -0.00(-0.01%)
Jul 03, 2024 1.080 1.080 0.9600 1.050 63,991 -0.01(-0.94%)
Jul 02, 2024 1.000 1.060 0.8856 1.060 104,370 +0.06(+6.00%)
Jul 01, 2024 0.8800 1.080 0.8317 1.000 221,303 +0.05(+5.26%)
Jun 28, 2024 0.8002 0.9500 0.7531 0.9500 123,829 +0.12(+15.15%)
Jun 27, 2024 0.7860 0.8270 0.7500 0.8250 115,801 +0.07(+9.03%)
Jun 26, 2024 0.7779 0.8582 0.7311 0.7567 240,659 -0.07(-8.78%)
Jun 25, 2024 1.050 1.050 0.7003 0.8295 693,014 -0.34(-29.10%)
Jun 24, 2024 0.5830 1.270 0.5501 1.170 2,079,564 +0.61(+108.91%)
Jun 21, 2024 0.5400 0.5780 0.5300 0.5600 165,968 +0.00(+0.00%)
Jun 20, 2024 0.5600 0.5799 0.5010 0.5600 231,486 -0.00(-0.23%)
Jun 18, 2024 0.5626 0.5915 0.5410 0.5613 113,953 -0.02(-3.22%)
Jun 17, 2024 0.5800 0.6014 0.5208 0.5800 219,745 -0.02(-2.62%)
Jun 14, 2024 0.6200 0.6272 0.5800 0.5956 241,990 -0.02(-2.73%)
Jun 13, 2024 0.6159 0.6545 0.5800 0.6123 321,666 -0.02(-3.57%)
Jun 12, 2024 0.6880 0.6935 0.6231 0.6350 241,179 -0.06(-9.03%)
Jun 11, 2024 0.7450 0.8280 0.6230 0.6980 400,887 -0.02(-3.10%)
Jun 10, 2024 0.7283 0.8500 0.6914 0.7203 288,362 +0.03(+4.18%)
Jun 07, 2024 0.8900 0.9604 0.6634 0.6914 521,308 -0.28(-28.74%)
Jun 06, 2024 1.050 1.130 0.9500 0.9703 1,404,820 -0.16(-14.13%)
Jun 05, 2024 2.660 2.670 1.080 1.130 8,878,860 -0.97(-46.19%)
Jun 04, 2024 0.7900 2.210 0.7901 2.100 5,701,595 +1.31(+165.79%)
Jun 03, 2024 0.6501 1.300 0.5883 0.7901 2,792,490 +0.29(+57.99%)
May 31, 2024 0.5001 0.5001 0.5001 0.5001 1,235 -0.10(-17.12%)
May 30, 2024 0.6000 0.6034 0.5543 0.6034 2,547 -0.01(-0.94%)
May 29, 2024 0.6629 0.6629 0.6091 0.6091 703 -0.05(-7.11%)
May 28, 2024 0.6100 0.6557 0.6100 0.6557 1,832 -0.01(-2.02%)
May 24, 2024 0.6345 0.7228 0.6000 0.6692 15,083 +0.08(+13.42%)
May 23, 2024 0.5100 0.5900 0.5100 0.5900 6,099 +0.08(+15.48%)
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%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.