$4.52 +0.02 (%) Concor Med Serv Shs American Deposit Receipt Repr 3 Shs - New York Stock Exchange, Inc.

Dec. 6, 2016 | 12:38 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
12/5/20164.544.544.454.5016,060
12/5/20160.100.100.090.1041,724
12/2/20164.524.594.504.516,216
12/2/20160.090.100.090.09201,250
12/1/20164.454.584.424.5015,043
12/1/20160.090.090.090.09125,879
11/30/20164.524.524.424.5219,993
11/30/20160.090.090.080.09277,000
11/29/20164.544.554.484.5029,021
11/29/20160.090.100.090.1047,499
11/28/20164.204.604.204.5436,995
11/28/20160.090.100.090.10236,500
11/25/20164.404.424.204.209,087
11/25/20160.080.090.080.09109,500
11/24/20160.080.080.080.0820,600
11/23/20164.404.424.404.425,449
11/23/20160.080.080.080.08131,700
11/22/20164.404.424.404.421,019
11/22/20160.090.090.080.0944,700
11/21/20164.414.424.404.423,077
11/21/20160.080.090.080.0948,100
11/18/20164.424.424.404.421,509
11/18/20160.090.090.080.08111,075
11/17/20164.404.444.404.423,726
11/17/20160.090.090.090.09127,000
11/16/20164.374.444.374.425,908
11/16/20160.090.100.080.09187,500
11/15/20164.364.444.364.4112,839
11/15/20160.090.090.080.09253,938
11/14/20164.404.454.324.4013,555
11/14/20160.100.100.090.09154,275
11/11/20164.374.464.374.4210,011
11/11/20160.090.100.090.09423,888
11/10/20164.264.444.144.4313,562
11/10/20160.110.110.100.10312,621
11/9/20164.244.444.244.4114,097
11/9/20160.110.110.100.10155,500
11/8/20164.404.504.364.4028,209
11/8/20160.110.110.110.1132,500
11/7/20164.424.444.324.4036,373
11/7/20160.110.110.110.11293,200
11/4/20164.274.444.264.4135,289
11/4/20160.110.110.100.11344,530
11/3/20164.094.294.094.297,844
11/3/20160.120.120.110.11124,500
11/2/20164.144.304.144.301,444
11/2/20160.110.120.110.11431,733
11/1/20164.364.364.254.2911,808
11/1/20160.110.110.110.11211,900
10/31/20164.364.454.364.4123,325
10/31/20160.110.120.110.1235,200
10/28/20164.374.414.364.404,028
10/28/20160.110.120.110.12137,500
10/27/20164.424.434.404.415,400
10/27/20160.110.120.110.12216,707
10/26/20164.424.424.384.389,126
10/26/20160.120.120.110.12125,728
10/25/20164.404.434.404.406,538
10/25/20160.130.130.120.12101,300
10/24/20164.374.474.374.4113,302
10/24/20160.120.130.120.13292,000
10/21/20164.324.374.324.375,276
10/21/20160.120.130.120.13194,000
10/20/20164.344.394.284.3612,815
10/20/20160.120.120.120.1277,600
10/19/20164.324.374.324.3610,564
10/19/20160.130.130.120.12319,070
10/18/20164.254.324.204.2910,705
10/18/20160.130.130.120.12189,500
10/17/20164.274.284.184.187,067
10/17/20160.120.130.120.12313,300
10/14/20164.304.324.284.283,385
10/14/20160.130.130.120.1279,500
10/13/20164.344.344.184.2919,776
10/13/20160.120.130.120.12193,300
10/12/20164.254.334.244.3225,424
10/12/20160.120.130.120.13153,740
10/11/20164.214.214.024.1825,391
10/11/20160.130.130.130.13145,112
10/10/20164.174.234.174.224,402
10/7/20164.174.214.174.17900
10/7/20160.130.130.120.13318,760
10/6/20164.154.174.124.1611,490
10/6/20160.130.130.120.12305,000
10/5/20164.154.184.104.1526,626
10/5/20160.120.120.120.12101,577
10/4/20163.874.113.874.1085,596
10/4/20160.120.120.110.12712,200
10/3/20163.883.933.853.874,821
10/3/20160.130.130.130.1339,000
9/30/20163.863.983.823.988,341
9/30/20160.130.130.130.1345,100
9/29/20164.004.073.813.8971,319
9/29/20160.130.130.130.1340,700
9/28/20163.933.953.863.865,423
9/28/20160.120.130.120.13278,500
9/27/20163.923.923.803.8042,420
9/27/20160.120.120.120.121,104,000
9/26/20163.933.963.823.9526,642
9/26/20160.130.130.120.12253,000
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center