$7.25 +0.25 (%) Concor Med Serv Shs American Deposit Receipt Repr 3 Shs - NYSE

May. 22, 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
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
4/22/20150.040.040.030.0377,720
4/21/20156.596.816.556.81212,729
4/21/20150.040.040.040.040
4/20/20156.516.646.516.5473,113
4/20/20150.040.040.040.0462,040
4/17/20156.706.716.506.5558,601
4/17/20150.040.040.040.040
4/16/20156.506.746.506.73188,397
4/16/20150.040.040.040.04254,520
4/15/20156.466.556.366.48112,232
4/15/20150.030.030.030.030
4/14/20156.696.756.396.4567,835
4/14/20150.040.040.030.03115,000
4/13/20156.226.756.226.65119,069
4/13/20150.030.040.030.0470,318
4/10/20156.506.586.226.36110,663
4/10/20150.030.030.030.030
4/9/20156.666.666.466.5356,510
4/9/20150.040.040.030.0324,900
4/8/20156.096.595.956.58217,607
4/8/20150.040.040.030.0433,000
4/7/20155.926.155.756.0590,087
4/7/20150.040.040.030.0336,250
4/6/20155.825.915.705.9193,373
4/6/20150.040.040.040.0496,000
4/2/20155.855.925.815.8542,153
4/2/20150.040.040.040.0433,000
4/1/20155.835.895.805.8432,619
4/1/20150.030.030.030.030
3/31/20155.795.915.765.8750,939
3/31/20150.030.030.030.030
3/30/20156.016.145.805.8261,452
3/30/20150.030.030.030.030
3/27/20155.776.005.775.9628,678
3/27/20150.040.040.040.040
3/26/20156.476.475.755.81161,962
3/26/20150.030.040.030.04286,276
3/25/20156.386.496.156.4294,166
3/25/20150.030.030.030.0349,900
3/24/20156.306.646.206.28124,013
3/24/20150.030.030.030.0338,000
3/23/20156.676.906.626.7980,832
3/23/20150.040.040.030.0353,500
3/20/20156.726.726.626.6720,065
3/20/20150.030.040.030.03118,775
3/19/20156.686.726.546.7219,549
3/19/20150.030.030.030.035,000
3/18/20156.776.776.696.695,158
3/18/20150.030.030.030.0316,000
3/17/20156.776.796.706.7411,927
3/17/20150.030.040.030.0424,000
3/16/20156.726.866.706.7742,110
3/16/20150.030.040.030.0413,500
3/13/20156.796.836.406.4451,482
3/13/20150.030.030.030.03265,164
3/12/20156.766.886.766.806,586
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center