$3.95 +0.15 (%) Concor Med Serv Shs American Deposit Receipt Repr 3 Shs - New York Stock Exchange, Inc.

Sep. 26, 2016 | 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
9/26/20163.933.963.823.9526,642
9/26/20160.130.130.120.12253,000
9/23/20163.943.943.773.8046,358
9/23/20160.130.140.130.131,215,358
9/22/20163.994.003.943.973,098
9/22/20160.140.140.130.131,236,524
9/21/20163.853.923.853.889,993
9/21/20160.110.130.110.131,682,349
9/20/20164.024.033.853.8826,749
9/20/20160.110.120.110.11308,500
9/19/20164.084.083.813.8321,313
9/19/20160.110.110.110.1163,957
9/16/20164.064.104.024.0210,815
9/16/20160.100.110.100.10153,270
9/15/20164.114.124.084.083,561
9/15/20160.110.110.100.10144,500
9/14/20164.154.174.134.138,808
9/14/20160.110.110.110.11206,000
9/13/20164.144.174.134.133,645
9/13/20160.110.110.100.10411,270
9/12/20164.244.244.204.2018,105
9/12/20160.110.110.100.11683,949
9/9/20164.214.214.204.201,191
9/9/20160.110.110.100.10526,200
9/8/20164.244.254.244.246,347
9/8/20160.110.120.110.111,993,454
9/7/20164.224.224.224.22324
9/7/20160.100.110.100.10633,124
9/6/20164.204.244.204.223,088
9/6/20160.100.100.100.101,507,106
9/2/20164.244.254.214.244,150
9/2/20160.100.100.100.10302,500
9/1/20164.244.244.244.2431
9/1/20160.100.100.100.10596,700
8/31/20164.204.244.154.2422,459
8/31/20160.100.100.100.101,406,750
8/30/20164.214.244.204.2336,291
8/30/20160.110.110.100.10931,075
8/29/20164.284.304.194.3022,715
8/29/20160.120.120.110.11181,800
8/26/20164.334.334.284.296,432
8/26/20160.120.120.110.11113,000
8/25/20164.334.374.304.373,198
8/25/20160.120.120.110.11454,500
8/24/20164.334.384.304.3713,837
8/24/20160.120.120.110.12750,800
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
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center