Concor Med Serv Shs American Deposit Receipt Repr 3 Shs $8.20

up +0.19


27/8/2014 03:43 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
8/26/20148.008.157.968.0140,346
8/26/20140.090.090.080.0872,655
8/25/20148.038.037.937.937,453
8/25/20140.090.090.080.0822,000
8/22/20147.827.997.827.9416,227
8/22/20140.090.090.090.0913,300
8/21/20147.957.957.837.8915,497
8/21/20140.090.090.090.090
8/20/20147.807.957.737.9536,800
8/20/20140.080.080.080.080
8/19/20147.657.907.657.7835,885
8/19/20140.090.090.090.0932,000
8/18/20147.917.917.717.7435,026
8/18/20140.090.090.090.099,000
8/15/20148.028.137.917.9113,309
8/15/20140.090.090.090.090
8/14/20147.748.127.738.1055,308
8/14/20140.090.090.090.0950,000
8/13/20147.907.907.747.7628,020
8/13/20140.090.100.090.097,138
8/12/20147.887.897.787.829,410
8/12/20140.100.100.100.1013,500
8/11/20147.927.927.767.9025,250
8/11/20140.100.110.090.0949,274
8/8/20147.657.797.607.7914,674
8/8/20140.090.090.090.0930,000
8/7/20147.667.987.617.6632,799
8/7/20140.090.090.090.092,000
8/6/20147.807.877.707.7040,328
8/6/20140.090.090.090.095,000
8/5/20147.988.257.708.00131,318
8/5/20140.090.090.090.09237,400
8/4/20148.278.457.908.31100,263
8/1/20148.328.378.208.2743,019
8/1/20140.090.090.090.092,000
7/31/20148.388.388.208.3134,242
7/31/20140.100.100.090.1017,298
7/30/20148.328.648.178.5486,482
7/30/20140.090.090.090.090
7/29/20148.558.568.148.14137,964
7/29/20140.090.100.090.10133,000
7/28/20148.318.648.278.4977,575
7/28/20140.090.090.090.0975,000
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
Trading Center