$7.72 +0.30 (%) Concor Med Serv Shs American Deposit Receipt Repr 3 Shs - NYSE

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCM historical data

Date Open High Low Close Volume
10/17/20147.157.457.147.4248,650
10/17/20140.060.060.060.0622,999
10/16/20147.147.146.997.0817,903
10/16/20140.050.060.050.0653,000
10/15/20146.967.176.847.1527,898
10/15/20140.070.070.060.0656,500
10/14/20146.977.196.847.1188,080
10/14/20140.070.070.070.0730,600
10/13/20146.867.026.836.8644,183
10/10/20147.327.386.806.98100,122
10/10/20140.060.060.060.060
10/9/20147.457.457.267.3135,504
10/9/20140.060.060.060.060
10/8/20147.247.307.207.3077,869
10/8/20140.060.070.060.075,563
10/7/20147.267.337.157.2795,118
10/7/20140.060.060.060.060
10/6/20147.537.727.327.3536,215
10/6/20140.060.060.060.060
10/3/20147.307.777.227.5353,261
10/3/20140.070.070.070.074,640
10/2/20147.227.337.207.2436,090
10/2/20140.070.070.070.0710,000
10/1/20147.207.297.207.2053,104
10/1/20140.060.070.060.0710,050
9/30/20147.307.347.207.2098,909
9/30/20140.060.060.060.06122,601
9/29/20147.267.467.207.2074,971
9/29/20140.070.070.060.06115,100
9/26/20147.357.447.357.3618,116
9/26/20140.080.080.080.080
9/25/20147.307.417.307.3656,590
9/25/20140.080.080.080.0810,000
9/24/20147.207.367.207.3068,631
9/24/20140.060.060.060.060
9/23/20147.157.327.107.18177,485
9/23/20140.070.070.070.0738,000
9/22/20147.427.427.027.09349,493
9/22/20140.060.070.060.076,100
9/19/20147.747.746.997.60123,687
9/19/20140.070.080.060.0689,100
9/18/20147.697.717.587.7027,014
9/18/20140.070.070.070.0730,000
9/17/20147.587.787.587.6623,283
9/17/20140.080.080.080.080
9/16/20147.097.807.067.58235,452
9/16/20140.070.080.070.0839,999
9/15/20148.018.017.187.25140,610
9/15/20140.080.080.080.086,000
9/12/20148.008.037.907.9640,355
9/12/20140.070.070.070.070
9/11/20148.178.177.797.85137,541
9/11/20140.080.080.070.0711,300
9/10/20148.148.147.947.9463,537
9/10/20140.070.070.070.07545
9/9/20148.258.258.068.0616,918
9/9/20140.080.080.080.0841,050
9/8/20148.228.257.938.2524,338
9/8/20140.070.070.070.0746,000
9/5/20148.098.188.098.1821,485
9/5/20140.070.070.070.074,352
9/4/20148.118.237.888.00148,479
9/4/20140.080.080.070.0736,500
9/3/20148.138.188.008.0996,876
9/3/20140.080.080.080.08119,000
9/2/20148.168.198.098.1126,383
9/2/20140.080.080.080.0813,000
8/29/20148.158.188.148.1429,135
8/29/20140.080.080.080.0816,500
8/28/20148.128.207.928.15153,244
8/28/20140.080.090.080.0912,100
8/27/20148.008.207.948.2069,535
8/27/20140.080.080.080.080
8/26/20148.008.157.968.0140,346
8/26/20140.090.090.080.0872,655
8/25/20148.038.037.937.937,453
8/25/20140.090.090.080.0822,000
8/22/20147.827.997.827.9416,227
8/22/20140.090.090.090.0913,300
8/21/20147.957.957.837.8915,497
8/21/20140.090.090.090.090
8/20/20147.807.957.737.9536,800
8/20/20140.080.080.080.080
8/19/20147.657.907.657.7835,885
8/19/20140.090.090.090.0932,000
8/18/20147.917.917.717.7435,026
8/18/20140.090.090.090.099,000
8/15/20148.028.137.917.9113,309
8/15/20140.090.090.090.090
8/14/20147.748.127.738.1055,308
8/14/20140.090.090.090.0950,000
8/13/20147.907.907.747.7628,020
8/13/20140.090.100.090.097,138
8/12/20147.887.897.787.829,410
8/12/20140.100.100.100.1013,500
8/11/20147.927.927.767.9025,250
8/11/20140.100.110.090.0949,274
8/8/20147.657.797.607.7914,674
8/8/20140.090.090.090.0930,000
8/7/20147.667.987.617.6632,799
  • Showing 1-100 of 2,473 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center