$4.99 +0.01 (%) Concor Med Serv Shs American Deposit Receipt Repr 3 Shs - NYSE

Sep. 4, 2015 | 12:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCM historical data

Date Open High Low Close Volume
9/3/20154.975.124.974.9822,809
9/3/20150.050.060.050.06165,000
9/2/20154.995.054.934.9318,725
9/2/20150.060.060.060.060
9/1/20155.005.154.944.9538,402
9/1/20150.060.060.060.06214,000
8/31/20155.015.345.015.1937,255
8/31/20150.050.060.050.06195,500
8/28/20154.985.254.985.1450,476
8/28/20150.050.050.050.050
8/27/20154.855.114.815.0628,564
8/27/20150.060.060.050.05490,500
8/26/20154.544.874.534.7482,206
8/26/20150.060.060.060.06257,000
8/25/20154.804.894.514.5134,626
8/25/20150.060.070.060.0657,000
8/24/20154.804.834.634.58117,204
8/24/20150.050.060.050.0613,000
8/21/20154.875.034.874.9933,392
8/21/20150.050.050.050.0510,000
8/20/20154.995.074.864.9666,675
8/20/20150.050.050.050.050
8/19/20155.255.255.005.0920,385
8/19/20150.060.060.060.060
8/18/20155.595.605.235.2734,699
8/18/20150.060.060.060.0633,000
8/17/20155.495.495.315.3823,956
8/17/20150.070.070.060.0637,000
8/14/20155.305.495.205.3747,641
8/14/20150.070.070.070.072,500
8/13/20154.995.304.995.26118,170
8/13/20150.070.070.070.0724,000
8/12/20154.915.014.844.9322,607
8/12/20150.060.070.060.0744,400
8/11/20155.005.094.764.8376,655
8/11/20150.060.060.060.068,500
8/10/20155.045.605.005.09106,516
8/10/20150.060.060.050.0536,000
8/7/20155.275.304.824.89128,474
8/7/20150.050.060.050.0624,000
8/6/20155.475.475.255.2815,796
8/6/20150.060.060.060.060
8/5/20155.475.505.385.4032,268
8/5/20150.060.060.060.067,000
8/4/20155.505.605.455.5328,240
8/4/20150.060.060.060.0648,000
8/3/20155.725.745.555.5946,177
7/31/20155.855.905.655.7146,621
7/31/20150.060.060.060.0615,000
7/30/20155.855.885.805.8028,563
7/30/20150.060.060.050.0590,000
7/29/20155.845.915.815.8714,168
7/29/20150.060.070.060.0719,000
7/28/20155.875.975.805.8015,025
7/28/20150.060.070.060.0790,000
7/27/20155.956.005.735.8037,682
7/27/20150.060.060.050.0657,000
7/24/20156.096.146.056.1323,961
7/24/20150.060.070.060.0713,000
7/23/20156.126.236.026.0934,353
7/23/20150.060.070.060.0687,000
7/22/20156.276.336.016.0424,096
7/22/20150.050.070.050.0790,500
7/21/20156.256.346.256.3438,975
7/21/20150.050.050.050.05106,000
7/20/20156.456.456.266.2719,550
7/20/20150.050.050.050.050
7/17/20156.726.726.446.4537,421
7/17/20150.070.070.050.05136,000
7/16/20156.306.886.256.59293,742
7/16/20150.060.060.060.06154,000
7/15/20156.406.456.256.3324,268
7/15/20150.050.050.050.050
7/14/20156.376.416.146.4015,180
7/14/20150.050.050.050.0510,000
7/13/20156.306.436.306.4021,998
7/13/20150.060.070.060.0643,000
7/10/20156.496.496.316.4047,755
7/10/20150.070.070.050.0671,000
7/9/20156.106.506.106.3362,748
7/9/20150.060.060.050.0545,000
7/8/20155.905.995.715.9474,609
7/8/20150.070.070.050.0587,000
7/7/20156.276.285.505.99396,863
7/7/20150.080.080.050.05419,000
7/6/20156.696.696.146.29224,847
7/6/20150.080.090.070.09316,600
7/3/20150.080.100.070.0965,500
7/2/20156.997.016.716.7950,919
7/2/20150.060.080.060.08165,363
7/1/20157.077.136.977.0751,377
6/30/20157.487.486.987.0599,985
6/30/20150.060.060.060.0610,000
6/29/20157.307.487.287.4473,174
6/29/20150.070.070.070.075,000
6/26/20157.327.617.327.4335,573
6/26/20150.060.060.060.065,000
6/25/20157.617.697.457.6825,174
6/25/20150.050.070.050.0715,200
6/24/20157.767.767.537.6035,371
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!