$4.80 -0.05 (%) Concor Med Serv Shs American Deposit Receipt Repr 3 Shs - New York Stock Exchange, Inc.

May. 3, 2016 | 10:47 AM

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
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
4/18/20164.815.004.814.9540,913
4/18/20160.120.130.120.13469,150
4/15/20164.814.914.814.8515,383
4/15/20160.120.120.120.12362,000
4/14/20164.894.954.884.9223,847
4/14/20160.120.120.120.1266,707
4/13/20164.845.004.834.95210,969
4/13/20160.120.120.110.12354,635
4/12/20164.784.944.784.8713,125
4/12/20160.120.120.110.12179,000
4/11/20164.934.934.784.8125,725
4/11/20160.110.120.110.12259,067
4/8/20164.904.984.894.9615,013
4/8/20160.120.120.120.12100,167
4/7/20164.884.904.884.8823,841
4/7/20160.120.120.120.12243,500
4/6/20164.904.904.804.9038,743
4/6/20160.110.120.110.12214,000
4/5/20164.954.994.894.9042,477
4/5/20160.110.120.110.12191,500
4/4/20164.955.004.924.9222,357
4/4/20160.120.120.120.129,000
4/1/20164.905.004.814.9951,879
4/1/20160.120.120.110.12158,957
3/31/20164.975.004.904.9232,712
3/31/20160.120.120.120.1226,000
3/30/20164.855.004.854.9727,878
3/30/20160.120.120.110.1278,600
3/29/20164.704.874.704.8447,168
3/29/20160.120.120.120.12182,000
3/28/20164.904.904.774.8448,687
3/28/20160.120.120.120.1292,500
3/24/20164.894.904.814.8535,357
3/24/20160.110.110.110.1137,500
3/23/20164.984.984.804.8533,807
3/23/20160.110.120.110.12322,500
3/22/20164.994.994.874.9597,584
3/22/20160.110.120.110.1237,000
3/21/20164.905.024.895.02132,724
3/21/20160.120.120.110.12130,000
3/18/20164.924.924.824.8420,136
3/18/20160.110.120.110.1230,000
3/17/20165.005.004.864.9070,158
3/17/20160.120.120.110.1245,000
3/16/20164.824.994.824.9987,470
3/16/20160.110.120.110.12140,500
3/15/20164.805.004.704.7727,718
3/15/20160.120.120.110.1126,500
3/14/20164.964.964.844.8414,932
3/14/20160.110.110.110.1126,350
3/11/20164.714.934.704.9324,732
3/11/20160.120.120.120.120
3/10/20164.754.754.684.6920,622
3/10/20160.120.120.120.12144,559
3/9/20164.754.754.634.7535,443
3/9/20160.120.120.120.12184,480
3/8/20164.834.834.684.7532,102
3/8/20160.100.120.100.12144,200
3/7/20164.704.804.674.8036,382
3/7/20160.120.120.110.12109,500
3/4/20164.654.884.514.60191,506
3/4/20160.110.120.100.11179,500
3/3/20164.614.654.584.607,669
3/3/20160.100.110.100.10297,000
3/2/20164.634.644.554.5512,177
3/2/20160.100.100.100.103,000
3/1/20164.604.634.544.6116,439
3/1/20160.100.100.090.1049,000
2/29/20164.744.784.574.5835,895
2/29/20160.090.100.090.10210,000
2/26/20164.794.884.744.8212,736
2/26/20160.090.090.090.090
2/25/20164.844.884.754.8315,042
2/25/20160.090.090.080.09118,001
2/24/20164.794.824.764.814,588
2/24/20160.090.090.090.09153,600
2/23/20164.784.794.704.737,162
2/23/20160.090.090.090.09178,000
2/22/20164.854.854.784.7811,123
2/22/20160.090.090.090.09100,000
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center