Concor Med Serv Shs American Deposit Receipt Repr 3 Shs $8.00

down -0.60


25/7/2014 04:02 PM  |  NYSE : CCM  
Industries : Health Services / Hospitals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCM historical data

Date Open High Low Close Volume
7/25/20148.508.507.758.00152,138
7/25/20140.090.090.090.092,500
7/24/20149.389.418.438.60123,279
7/24/20140.090.090.090.0953,000
7/23/20148.509.508.329.39329,168
7/23/20140.100.100.090.0992,169
7/22/20148.388.548.368.4827,277
7/22/20140.100.100.100.1065,196
7/21/20148.508.548.268.3640,446
7/21/20140.100.100.100.10514,466
7/18/20148.248.598.248.5673,112
7/18/20140.100.100.100.108,000
7/17/20148.328.348.228.3022,213
7/17/20140.100.110.090.1186,900
7/16/20148.348.348.178.233,151
7/16/20140.090.110.090.10186,756
7/15/20148.158.348.108.3359,065
7/15/20140.080.090.080.0924,000
7/14/20148.248.248.038.0925,288
7/14/20140.080.080.070.08153,000
7/11/20148.028.208.018.1324,150
7/11/20140.090.090.080.0858,500
7/10/20148.008.097.528.0965,010
7/10/20140.100.100.090.09176,500
7/9/20148.078.077.928.0037,681
7/9/20140.090.100.090.0919,800
7/8/20148.148.147.587.91152,544
7/8/20140.090.090.090.0915,000
7/7/20148.198.208.108.1422,405
7/7/20140.080.100.080.1054,005
7/4/20140.080.080.080.080
7/3/20148.078.258.058.2538,319
7/3/20140.080.080.080.081,000
7/2/20147.958.217.868.0843,120
7/2/20140.080.080.080.08300
7/1/20148.008.177.817.9960,973
6/30/20147.758.157.718.0337,247
6/30/20140.080.080.080.0848,000
6/27/20148.008.007.817.8110,806
6/27/20140.080.080.080.0826,200
6/26/20147.958.127.958.027,660
6/26/20140.100.100.080.0827,500
6/25/20148.108.257.668.0140,023
6/25/20140.090.090.080.0825,555
6/24/20147.998.307.858.12212,802
6/24/20140.080.090.080.0937,000
6/23/20147.707.967.707.9471,048
6/23/20140.100.100.100.105,200
6/20/20147.607.657.607.6524,254
6/20/20140.090.090.080.0829,300
6/19/20147.457.647.457.5619,875
6/19/20140.090.090.070.0885,769
6/18/20147.657.807.357.4183,808
6/18/20140.080.080.080.0820,000
6/17/20147.197.787.177.6768,263
6/17/20140.080.080.080.0825,350
6/16/20147.367.377.207.2511,247
6/16/20140.080.090.080.0847,000
6/13/20147.477.517.137.2529,368
6/13/20140.070.080.070.08115,400
6/12/20147.547.637.437.4915,307
6/12/20140.080.080.080.084,000
6/11/20147.897.897.487.5937,687
6/11/20140.080.080.080.0815,000
6/10/20147.907.907.637.9051,711
6/10/20140.070.070.070.070
6/9/20147.747.907.667.9034,870
6/9/20140.070.080.070.0812,000
6/6/20147.597.857.477.7944,945
6/6/20140.080.080.080.0810,000
6/5/20147.487.797.487.6152,467
6/5/20140.070.070.070.071,000
6/4/20147.997.997.377.5154,024
6/4/20140.080.080.080.085,000
6/3/20147.187.987.117.98164,946
6/3/20140.060.060.060.066,804
6/2/20147.237.297.057.2639,325
6/2/20140.070.070.060.0610,000
5/30/20147.057.217.027.1719,515
5/30/20140.070.070.060.0665,500
5/29/20147.337.357.037.1048,068
5/29/20140.060.060.060.060
5/28/20147.357.486.987.11138,251
5/28/20140.060.060.060.060
5/27/20146.747.376.667.36152,933
5/27/20140.060.080.060.08425,500
5/26/20140.060.060.060.065,000
5/23/20146.796.796.526.6680,578
5/23/20140.070.070.070.070
5/22/20145.906.885.906.71273,769
5/22/20140.070.070.070.074,000
5/21/20145.936.095.815.8153,931
5/21/20140.060.060.060.060
5/20/20145.925.935.835.8556,537
5/20/20140.070.070.070.070
5/19/20146.026.155.825.9138,342
5/16/20146.076.125.956.0227,563
5/16/20140.070.070.070.070
5/15/20146.106.105.876.0120,745
5/15/20140.070.070.070.0750,000
Trading Center