$3.76 +0.24 (%) Concor Med Serv Shs American Deposit Receipt Repr 3 Shs - New York Stock Exchange, Inc.

Jun. 28, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCM historical data

Date Open High Low Close Volume
6/28/20163.533.833.533.7642,041
6/28/20160.090.090.080.08270,333
6/27/20163.683.773.523.5278,508
6/27/20160.090.090.080.08227,000
6/24/20163.703.833.673.7624,467
6/24/20160.090.090.080.08286,100
6/23/20163.833.843.793.799,048
6/23/20160.090.090.080.0816,500
6/22/20163.873.893.853.859,733
6/22/20160.080.080.080.0869,000
6/21/20163.873.883.813.8362,475
6/21/20160.090.090.080.09216,240
6/20/20163.783.903.783.8457,043
6/20/20160.080.090.080.09349,200
6/17/20163.703.833.623.7833,956
6/17/20160.080.090.080.09643,000
6/16/20163.723.753.623.694,813
6/16/20160.080.090.080.08407,700
6/15/20163.683.823.613.7011,865
6/15/20160.070.080.070.08143,000
6/14/20163.664.063.663.7143,047
6/14/20160.080.080.070.0866,200
6/13/20163.643.753.613.6956,109
6/13/20160.080.080.070.08474,833
6/10/20163.693.763.613.7314,514
6/10/20160.080.080.080.08233,351
6/9/20163.713.783.663.7226,544
6/9/20160.080.080.070.081,143,346
6/8/20163.763.803.723.7210,278
6/8/20160.070.080.060.084,788,584
6/7/20163.803.853.703.8030,927
6/7/20160.060.060.060.06713,549
6/6/20163.843.843.703.7154,731
6/6/20160.070.070.070.0743,550
6/3/20163.853.873.823.8512,476
6/3/20160.070.070.060.07913,770
6/2/20163.753.913.753.8532,978
6/2/20160.060.060.060.061,177,500
6/1/20163.913.933.713.7120,683
6/1/20160.060.060.060.06311,000
5/31/20163.893.933.843.9316,290
5/31/20160.060.060.060.06149,000
5/30/20160.060.060.060.06660,900
5/27/20163.823.993.823.9018,734
5/27/20160.060.070.060.0667,000
5/26/20163.843.973.843.9516,618
5/26/20160.070.070.060.06297,639
5/25/20163.863.953.763.9236,308
5/25/20160.060.070.060.07838,769
5/24/20163.723.953.513.8782,700
5/24/20160.070.070.060.072,514,315
5/23/20164.004.103.743.87191,993
5/20/20163.693.763.583.6843,860
5/20/20160.070.070.070.07543,500
5/19/20163.713.743.543.5973,572
5/19/20160.070.070.060.07771,546
5/18/20163.753.823.753.7925,233
5/18/20160.070.070.070.072,372,998
5/17/20163.833.883.823.8216,618
5/17/20160.080.080.080.081,649,600
5/16/20163.783.903.743.8240,010
5/16/20160.070.090.070.094,285,216
5/13/20163.853.903.723.7763,518
5/13/20160.060.070.060.074,429,833
5/12/20164.104.103.673.75104,872
5/12/20160.070.070.060.061,254,699
5/11/20164.254.364.204.2040,941
5/11/20160.060.070.060.064,766,260
5/10/20164.564.594.254.2587,915
5/10/20160.070.070.060.0610,011,585
5/9/20164.804.804.564.6028,349
5/9/20160.100.100.070.072,243,611
5/6/20164.824.894.814.8218,847
5/6/20160.100.100.090.10865,199
5/5/20164.824.894.824.8310,674
5/5/20160.100.100.100.10827,500
5/4/20164.835.004.814.8225,987
5/4/20160.100.110.100.10637,500
5/3/20164.814.894.804.8113,721
5/3/20160.110.110.100.10845,704
5/2/20164.904.904.834.8513,166
5/2/20160.130.130.110.11510,000
4/29/20164.824.934.814.8910,780
4/29/20160.120.130.110.12280,050
4/28/20164.814.874.804.8015,858
4/28/20160.120.130.110.12652,000
4/27/20164.884.904.874.879,255
4/27/20160.120.130.120.12204,786
4/26/20164.874.914.834.8811,006
4/26/20160.120.130.110.11493,500
4/25/20164.844.894.824.8213,488
4/25/20160.110.130.110.13120,963
4/22/20164.864.894.844.884,913
4/22/20160.120.130.120.13155,000
4/21/20164.844.924.834.8319,505
4/21/20160.130.130.120.1398,500
4/20/20164.874.974.824.9518,600
4/20/20160.140.140.130.13135,000
4/19/20164.904.974.814.83126,057
4/19/20160.140.150.120.14588,450
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center