$4.35 +0.05 (%) Concor Med Serv Shs American Deposit Receipt Repr 3 Shs - New York Stock Exchange, Inc.

Aug. 24, 2016 | 01:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCM historical data

Date Open High Low Close Volume
8/23/20164.354.384.304.3018,571
8/23/20160.120.120.110.12273,675
8/22/20164.354.374.334.37530
8/22/20160.120.120.110.12277,150
8/19/20164.374.384.304.378,607
8/19/20160.120.130.120.12744,456
8/18/20164.284.334.284.3375,268
8/18/20160.130.130.120.122,284,408
8/17/20164.294.304.284.2910,570
8/17/20160.110.110.110.11140,396
8/16/20164.344.344.304.306,136
8/16/20160.110.120.110.11244,400
8/15/20164.314.374.304.3758,113
8/15/20160.110.110.110.11695,000
8/12/20164.334.344.294.349,245
8/12/20160.110.110.100.1178,145
8/11/20164.314.334.294.3016,381
8/11/20160.110.110.100.11427,300
8/10/20164.294.334.294.302,010
8/10/20160.110.110.100.11270,250
8/9/20164.294.344.294.3217,605
8/9/20160.100.110.100.10288,750
8/8/20164.324.364.324.3220,237
8/8/20160.100.100.100.10455,786
8/5/20164.344.364.324.368,784
8/5/20160.100.100.100.1099,300
8/4/20164.344.354.304.3021,145
8/4/20160.100.100.100.10385,500
8/3/20164.384.384.344.351,026
8/3/20160.100.110.100.10190,500
8/2/20164.394.394.314.3511,386
8/2/20160.100.110.100.10780,450
8/1/20164.354.374.354.356,352
7/29/20164.384.384.354.3531,276
7/29/20160.090.100.090.101,637,618
7/28/20164.314.374.304.3211,010
7/28/20160.090.090.090.0983,450
7/27/20164.344.384.314.347,989
7/27/20160.090.090.090.09138,000
7/26/20164.374.394.344.3715,374
7/26/20160.090.090.090.0953,822
7/25/20164.464.464.364.3974,488
7/25/20160.090.090.090.09280
7/22/20164.344.554.344.42211,910
7/22/20160.090.090.090.09175,500
7/21/20164.314.354.314.345,074
7/21/20160.090.090.090.09367,389
7/20/20164.334.354.324.3414,643
7/20/20160.090.100.090.09599,400
7/19/20164.354.374.344.369,951
7/19/20160.090.100.090.09242,000
7/18/20164.424.424.294.36143,141
7/18/20160.090.100.090.10389,750
7/15/20164.424.444.274.3863,454
7/15/20160.090.100.090.10626,526
7/14/20164.334.424.304.4220,665
7/14/20160.090.100.090.09161,800
7/13/20164.324.394.194.38106,560
7/13/20160.090.090.090.09492,100
7/12/20164.304.404.284.3483,764
7/12/20160.090.090.090.09258,500
7/11/20164.204.454.204.29137,650
7/11/20160.090.090.090.09420,210
7/8/20163.893.923.803.8822,492
7/8/20160.090.090.090.09464,000
7/7/20163.763.943.633.8296,308
7/7/20160.090.090.090.09481,334
7/6/20163.813.893.763.7618,934
7/6/20160.090.090.080.091,508,601
7/5/20163.813.883.813.88566
7/5/20160.090.090.080.09808,782
7/4/20160.090.090.080.091,004,097
7/1/20163.803.893.793.821,630
6/30/20163.883.903.783.851,464
6/30/20160.080.080.080.08259,029
6/29/20163.963.963.833.8951,592
6/29/20160.090.090.080.08355,000
6/28/20163.533.833.533.7642,041
6/28/20160.090.090.080.08270,333
6/27/20163.683.773.523.5278,508
6/27/20160.090.090.080.08227,000
6/24/20163.703.833.673.7624,467
6/24/20160.090.090.080.08286,100
6/23/20163.833.843.793.799,048
6/23/20160.090.090.080.0816,500
6/22/20163.873.893.853.859,733
6/22/20160.080.080.080.0869,000
6/21/20163.873.883.813.8362,475
6/21/20160.090.090.080.09216,240
6/20/20163.783.903.783.8457,043
6/20/20160.080.090.080.09349,200
6/17/20163.703.833.623.7833,956
6/17/20160.080.090.080.09643,000
6/16/20163.723.753.623.694,813
6/16/20160.080.090.080.08407,700
6/15/20163.683.823.613.7011,865
6/15/20160.070.080.070.08143,000
6/14/20163.664.063.663.7143,047
6/14/20160.080.080.070.0866,200
6/13/20163.643.753.613.6956,109
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center