$7.25 0.00 (%) Concor Med Serv Shs American Deposit Receipt Repr 3 Shs - NYSE

Jan. 27, 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
1/27/20157.107.347.107.2528,792
1/27/20150.030.030.030.030
1/26/20157.397.477.267.3027,186
1/26/20150.030.030.030.030
1/23/20157.367.417.307.3529,882
1/23/20150.030.030.030.0320,000
1/22/20157.257.467.257.3924,010
1/22/20150.030.030.030.030
1/21/20157.547.587.247.3778,352
1/21/20150.030.030.030.03134,563
1/20/20157.717.717.557.6527,985
1/20/20150.030.030.030.0315,000
1/19/20150.030.030.030.0311,000
1/16/20157.407.777.357.6958,807
1/16/20150.030.030.030.0323,408
1/15/20157.397.507.257.4337,683
1/15/20150.040.040.030.03417,500
1/14/20157.317.317.047.2356,682
1/14/20150.030.030.030.034,000
1/13/20157.457.457.257.2849,258
1/13/20150.030.030.030.0322,000
1/12/20157.487.487.057.2784,540
1/12/20150.030.030.030.0328,500
1/9/20157.007.416.927.3083,249
1/9/20150.030.030.030.0316,000
1/8/20156.757.076.586.91106,306
1/8/20150.030.030.030.0374,500
1/7/20156.756.756.566.6842,703
1/7/20150.030.030.030.03139,000
1/6/20156.746.756.496.6378,280
1/6/20150.030.030.030.03247,299
1/5/20156.446.836.316.60124,792
1/5/20150.030.030.030.0315,000
1/2/20156.446.456.266.4535,937
1/2/20150.030.030.030.0392,083
12/31/20146.406.456.216.4118,166
12/31/20140.030.030.030.03390,100
12/30/20146.206.456.206.3124,501
12/30/20140.030.030.030.03112,000
12/29/20146.076.205.956.1962,404
12/29/20140.030.030.030.03104,612
12/26/20145.926.065.916.0422,581
12/24/20146.046.045.875.8714,238
12/24/20140.030.030.030.0335,000
12/23/20146.056.105.795.9833,806
12/23/20140.030.030.030.030
12/22/20146.186.196.036.0815,939
12/22/20140.030.030.030.0328,500
12/19/20146.036.316.036.2129,769
12/19/20140.030.030.030.03187,241
12/18/20146.106.136.006.0618,083
12/18/20140.030.030.030.0399,000
12/17/20146.346.465.745.95109,399
12/17/20140.030.030.030.0332,500
12/16/20146.786.786.386.4014,440
12/16/20140.030.030.030.03900
12/15/20146.406.636.356.408,466
12/15/20140.030.030.030.03227,000
12/12/20146.426.556.356.3826,808
12/12/20140.030.030.030.0330,000
12/11/20146.806.806.416.4219,409
12/11/20140.030.030.030.030
12/10/20146.506.836.506.6211,706
12/10/20140.030.030.030.0312,900
12/9/20146.456.506.346.4943,868
12/9/20140.030.040.030.03440,050
12/8/20146.656.786.516.6035,914
12/8/20140.030.030.030.030
12/5/20146.746.796.566.6126,586
12/5/20140.030.030.030.031,000
12/4/20146.856.886.666.6625,105
12/4/20140.030.030.030.03700
12/3/20146.747.086.736.9121,395
12/3/20140.030.030.030.0324,700
12/2/20146.746.876.716.7314,842
12/2/20140.030.040.030.0414,000
12/1/20146.987.036.756.7636,577
12/1/20140.030.040.030.03189,499
11/28/20147.107.116.926.9553,213
11/28/20140.040.040.030.0373,300
11/27/20140.040.040.040.0420,000
11/26/20147.267.277.107.109,864
11/26/20140.040.040.040.04255,269
11/25/20147.157.317.157.2020,035
11/25/20140.040.040.040.0437,863
11/24/20147.017.297.017.0710,699
11/24/20140.040.040.040.0451,000
11/21/20146.927.166.927.0637,296
11/21/20140.030.040.030.0480,500
11/20/20147.117.256.906.9131,520
11/20/20140.040.040.040.0482,000
11/19/20146.907.176.907.1131,797
11/19/20140.040.040.040.0425,000
11/18/20147.807.806.966.9659,723
11/18/20140.040.040.040.0442,000
11/17/20147.117.266.946.9431,116
11/17/20140.040.040.040.0410,000
11/14/20147.207.207.117.1538,096
11/14/20140.040.040.040.04213,699
11/13/20147.257.307.157.1931,135
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center