Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Concord Medical Services ADR (NY: CCM )

4.450 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	4.248	5.210	4.248	4.450	6,122	+0.25(+5.95%)
Nov 20, 2024	4.930	5.080	4.200	4.200	11,523	-0.30(-6.67%)
Nov 19, 2024	4.790	4.790	4.500	4.500	1,222	-0.38(-7.69%)
Nov 18, 2024	4.900	5.040	4.810	4.875	1,801	-0.12(-2.50%)
Nov 15, 2024	5.110	5.370	4.860	5.000	8,948	-0.08(-1.54%)
Nov 14, 2024	5.420	5.420	5.078	5.078	674	-0.37(-6.88%)
Nov 13, 2024	5.501	5.501	5.110	5.453	1,716	+0.38(+7.55%)
Nov 12, 2024	5.130	5.130	4.465	5.070	10,248	-0.06(-1.17%)
Nov 11, 2024	5.500	5.500	5.130	5.130	940	-0.35(-6.39%)
Nov 08, 2024	5.700	5.700	5.480	5.480	846	-0.05(-0.90%)
Nov 07, 2024	6.210	6.434	5.060	5.530	16,464	-0.36(-6.11%)
Nov 06, 2024	7.890	7.890	5.510	5.890	27,149	-2.01(-25.44%)
Nov 05, 2024	7.790	8.080	7.310	7.900	9,684	+0.10(+1.28%)
Nov 04, 2024	7.890	9.070	7.471	7.800	24,251	-0.09(-1.19%)
Nov 01, 2024	7.881	7.894	7.881	7.894	530	+0.17(+2.15%)
Oct 31, 2024	7.239	7.812	7.239	7.728	866	+0.18(+2.35%)
Oct 30, 2024	7.950	7.950	7.550	7.550	473	+0.12(+1.62%)
Oct 29, 2024	7.300	7.430	7.300	7.430	902	-0.02(-0.27%)
Oct 28, 2024	7.250	8.070	7.205	7.450	7,670	-0.21(-2.74%)
Oct 25, 2024	7.310	7.660	7.310	7.660	4,664	-0.06(-0.84%)
Oct 24, 2024	8.160	8.160	7.520	7.725	1,123	-0.28(-3.44%)
Oct 23, 2024	7.840	8.000	7.640	8.000	1,946	+0.00(+0.03%)
Oct 22, 2024	7.870	7.997	7.670	7.997	1,390	+0.10(+1.23%)
Oct 21, 2024	7.750	8.000	7.750	7.900	2,345	-0.10(-1.25%)
Oct 18, 2024	7.710	8.250	7.660	8.000	8,443	+0.10(+1.27%)
Oct 17, 2024	8.230	8.400	7.794	7.900	6,867	-0.66(-7.71%)
Oct 16, 2024	7.010	9.200	7.010	8.560	29,562	+1.16(+15.67%)
Oct 15, 2024	7.110	7.640	7.000	7.400	15,111	+0.32(+4.45%)
Oct 14, 2024	7.350	7.350	7.040	7.085	1,263	-0.09(-1.32%)
Oct 09, 2024				7.180	419	+0.08(+1.13%)
Oct 08, 2024	6.890	7.100	6.660	7.100	9,099	+0.13(+1.83%)
Oct 07, 2024	6.710	7.145	6.580	6.972	10,940	+0.01(+0.20%)
Oct 04, 2024	6.950	6.980	6.840	6.958	2,748	+0.20(+2.99%)
Oct 03, 2024	6.800	7.240	6.554	6.756	3,063	-0.15(-2.23%)
Oct 02, 2024	6.500	7.310	6.500	6.910	6,431	+0.42(+6.45%)
Oct 01, 2024	7.000	7.300	6.492	6.492	2,735	-0.52(-7.40%)
Sep 30, 2024	6.600	7.500	6.600	7.010	8,300	+0.51(+7.85%)
Sep 27, 2024	6.150	6.810	6.150	6.500	10,612	+0.00(+0.08%)
Sep 26, 2024	7.098	7.098	6.120	6.495	3,152	-0.00(-0.07%)
Sep 25, 2024	5.830	6.990	5.830	6.499	11,760	+0.45(+7.43%)
Sep 24, 2024	5.500	6.230	5.155	6.050	20,782	+0.57(+10.40%)
Sep 23, 2024	5.530	5.630	5.320	5.480	10,283	-0.22(-3.86%)
Sep 20, 2024	5.660	5.920	5.460	5.700	22,464	+0.17(+3.07%)
Sep 19, 2024	5.310	5.750	5.155	5.530	19,938	+0.07(+1.28%)
Sep 18, 2024	5.620	6.000	5.460	5.460	7,577	-0.31(-5.37%)
Sep 17, 2024	5.990	5.990	5.770	5.770	574	+0.10(+1.76%)
Sep 16, 2024	5.000	6.170	5.000	5.670	13,500	+0.60(+11.83%)
Sep 13, 2024	5.160	5.390	5.062	5.070	4,509	+0.11(+2.22%)
Sep 12, 2024	5.190	5.210	4.877	4.960	8,116	-0.44(-8.17%)
Sep 11, 2024	5.150	5.402	4.825	5.402	6,284	+0.16(+3.08%)
Sep 10, 2024	5.730	5.730	5.240	5.240	1,708	-0.01(-0.19%)
Sep 09, 2024	5.670	5.670	5.130	5.250	3,836	-0.59(-10.18%)
Sep 06, 2024	5.510	6.040	5.510	5.845	11,323	+0.23(+4.17%)
Sep 05, 2024	6.110	6.600	5.490	5.611	24,714	-0.25(-4.25%)
Sep 04, 2024	5.770	6.000	5.402	5.860	10,355	-0.44(-6.98%)

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 Santa Clara

Find A Business

or Browse Listings

Concord Medical Services ADR (NY: CCM )

Historical Prices