$4.55 +0.01 (%) Concor Med Serv Shs American Deposit Receipt Repr 3 Shs - New York Stock Exchange, Inc.

Jan. 13, 2017 | 03:33 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
1/13/20174.554.554.524.553,805
1/13/20170.080.080.080.08153,500
1/12/20174.574.574.504.544,071
1/12/20170.080.090.080.081,452,983
1/11/20174.574.574.534.531,484
1/11/20170.080.080.080.08235,799
1/10/20174.584.584.524.563,838
1/10/20170.080.080.080.0832,200
1/9/20174.604.604.554.5812,156
1/9/20170.080.080.080.0824,649
1/6/20174.634.634.574.5730,575
1/6/20170.080.080.080.08112,000
1/5/20174.584.624.584.603,194
1/5/20170.080.090.080.081,528,300
1/4/20174.604.604.544.5825,270
1/4/20170.080.080.080.0854,950
1/3/20174.564.634.534.5928,858
1/3/20170.080.080.080.0852,034
12/30/20164.554.624.524.605,358
12/30/20160.080.090.080.08104,009
12/29/20164.564.614.544.545,211
12/29/20160.080.080.080.0844,737
12/28/20164.504.584.504.5327,683
12/28/20160.070.080.070.08251,500
12/27/20164.514.524.414.5129,398
12/23/20164.514.524.504.5015,208
12/23/20160.070.070.070.07160,500
12/22/20164.524.524.504.5215,083
12/22/20160.080.080.070.07257,000
12/21/20164.504.514.504.517,870
12/21/20160.080.080.080.0818,000
12/20/20164.484.544.254.5046,674
12/20/20160.080.080.070.08186,200
12/19/20164.514.514.464.5037,482
12/19/20160.080.080.080.08179,202
12/16/20164.564.604.504.5514,448
12/16/20160.080.080.080.08587,593
12/15/20164.514.524.504.523,806
12/15/20160.090.090.090.091,066,400
12/14/20164.474.554.474.554,147
12/14/20160.090.090.090.09346,915
12/13/20164.524.524.524.52594
12/13/20160.090.090.090.0943,800
12/12/20164.504.614.504.5111,801
12/12/20160.090.090.090.0926,700
12/9/20164.494.624.404.50311,945
12/9/20160.090.090.090.09386,350
12/8/20164.614.614.514.563,745
12/8/20160.090.090.090.09111,200
12/7/20164.594.594.514.596,683
12/7/20160.090.090.090.09128,000
12/6/20164.534.594.524.537,177
12/6/20160.100.100.090.1045,000
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center