$5.87 +0.07 (%) Concor Med Serv Shs American Deposit Receipt Repr 3 Shs - NYSE

Jul. 29, 2015 | 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
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
6/24/20150.050.060.050.0621,000
6/23/20157.797.937.497.72108,948
6/23/20150.050.050.050.05130,500
6/22/20157.698.017.667.6662,507
6/22/20150.050.050.050.0514,500
6/19/20157.777.777.307.64106,069
6/19/20150.050.050.050.0527,000
6/18/20157.687.977.687.8558,968
6/18/20150.050.050.050.0520,000
6/17/20157.808.147.647.75179,546
6/17/20150.050.050.050.050
6/16/20157.737.897.717.76262,722
6/16/20150.050.050.040.05105,000
6/15/20157.957.957.487.73140,778
6/15/20150.050.050.050.050
6/12/20157.008.236.987.99557,568
6/12/20150.050.050.050.050
6/11/20156.827.046.767.00254,794
6/11/20150.050.050.050.0523,500
6/10/20156.867.006.716.7833,146
6/10/20150.050.050.050.050
6/9/20156.906.906.826.8225,890
6/9/20150.070.070.050.0557,000
6/8/20156.806.986.806.9333,196
6/8/20150.050.050.050.052,000
6/5/20156.806.886.806.8226,452
6/5/20150.050.050.050.0510,000
6/4/20156.826.856.736.8323,506
6/4/20150.040.050.040.0546,000
6/3/20156.636.886.636.8033,698
6/3/20150.050.050.050.05108,166
6/2/20156.987.006.606.6983,578
6/2/20150.040.050.040.0515,000
6/1/20156.947.066.816.9741,995
6/1/20150.040.040.040.040
5/29/20156.766.996.726.8940,465
5/29/20150.040.040.040.043,000
5/28/20156.676.776.606.7040,560
5/28/20150.040.050.040.0553,000
5/27/20156.816.886.606.7855,423
5/27/20150.040.040.040.040
5/26/20157.257.256.746.8173,564
5/26/20150.040.040.040.040
5/25/20150.040.040.040.0415,000
5/22/20157.037.256.957.2577,341
5/22/20150.040.040.040.040
5/21/20157.047.247.007.0057,317
5/21/20150.040.040.040.040
5/20/20157.217.217.007.0643,404
5/20/20150.050.050.050.050
5/19/20157.007.196.967.1543,465
  • Showing 1-100 of 2,521 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!