$6.79 -0.28 (%) Concor Med Serv Shs American Deposit Receipt Repr 3 Shs - NYSE

Jul. 2, 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
7/2/20156.997.016.716.7950,919
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
5/19/20150.040.050.040.0521,500
5/18/20156.987.036.987.039,444
5/15/20156.807.106.807.0163,477
5/15/20150.040.040.040.040
5/14/20156.816.836.726.7651,904
5/14/20150.040.040.040.0411,000
5/13/20156.786.876.726.8262,233
5/13/20150.050.050.040.0427,490
5/12/20156.786.866.606.7955,798
5/12/20150.040.050.040.0480,000
5/11/20156.886.976.816.9137,075
5/11/20150.040.040.040.040
5/8/20156.956.956.846.9221,653
5/8/20150.040.040.040.040
5/7/20157.057.056.806.9057,828
5/7/20150.040.040.040.04127,000
5/6/20157.117.116.967.0136,385
5/6/20150.040.040.040.040
5/5/20157.157.156.806.9966,767
5/5/20150.040.040.040.0426,000
5/4/20157.107.197.017.1967,054
5/4/20150.030.030.030.030
5/1/20157.187.187.007.0519,651
5/1/20150.040.040.040.040
4/30/20157.037.167.007.1655,801
4/30/20150.040.040.040.0452,000
4/29/20157.197.267.017.0326,991
4/29/20150.030.030.030.030
4/28/20157.217.327.127.23149,959
4/28/20150.040.040.040.040
4/27/20157.167.247.107.1946,281
4/27/20150.030.040.030.04181,000
4/24/20156.987.196.987.1387,407
4/24/20150.030.040.030.0443,000
4/23/20157.007.046.907.0093,369
4/23/20150.040.040.040.0451,000
4/22/20156.777.056.756.96156,855
  • Showing 1-100 of 2,518 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!