$6.86 +0.05 (%) Concor Med Serv Shs American Deposit Receipt Repr 3 Shs - NYSE

Feb. 27, 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
2/27/20156.796.866.796.864,937
2/27/20150.050.060.040.041,847,795
2/26/20156.876.996.786.817,584
2/26/20150.050.060.050.06486,250
2/25/20156.996.996.876.8810,360
2/25/20150.040.050.040.05604,100
2/24/20156.817.096.817.0528,293
2/24/20150.030.030.030.0323,293
2/23/20156.646.826.646.7526,397
2/23/20150.030.030.030.0362,000
2/20/20156.636.756.636.663,755
2/20/20150.030.030.030.030
2/19/20156.756.756.506.7439,647
2/19/20150.030.030.030.030
2/18/20156.486.936.486.7040,074
2/18/20150.030.030.030.0357,100
2/17/20156.806.886.806.8013,678
2/17/20150.030.030.030.030
2/13/20156.886.936.846.848,430
2/13/20150.030.030.030.030
2/12/20156.926.996.886.9414,756
2/12/20150.030.030.030.030
2/11/20156.837.046.836.8714,890
2/11/20150.030.030.030.0360,100
2/10/20157.027.056.816.8327,236
2/10/20150.030.030.030.030
2/9/20157.087.157.007.0318,283
2/9/20150.030.030.030.03116,000
2/6/20157.247.247.007.0838,463
2/6/20150.030.030.030.035,500
2/5/20157.407.406.867.3131,840
2/5/20150.030.030.030.0315,116
2/4/20157.067.317.027.2530,364
2/4/20150.030.030.030.0325,900
2/3/20156.847.006.806.9121,185
2/3/20150.030.030.030.0375,000
2/2/20156.566.886.506.7319,266
2/2/20150.030.030.030.030
1/30/20156.946.956.556.6430,229
1/30/20150.030.030.030.03150,500
1/29/20157.077.076.906.9721,927
1/29/20150.030.030.030.030
1/28/20157.207.256.916.9876,936
1/28/20150.030.030.030.0315,000
1/27/20157.107.347.107.2528,792
1/27/20150.030.030.030.0341,000
1/26/20157.397.477.267.3027,186
1/26/20150.030.030.030.030
1/23/20157.367.417.307.3529,882
1/23/20150.030.030.030.0320,000
1/22/20157.257.467.257.3924,010
1/22/20150.030.030.030.030
1/21/20157.547.587.247.3778,352
1/21/20150.030.030.030.03134,563
1/20/20157.717.717.557.6527,985
1/20/20150.030.030.030.0315,000
1/19/20150.030.030.030.0311,000
1/16/20157.407.777.357.6958,807
1/16/20150.030.030.030.0323,408
1/15/20157.397.507.257.4337,683
1/15/20150.040.040.030.03417,500
1/14/20157.317.317.047.2356,682
1/14/20150.030.030.030.034,000
1/13/20157.457.457.257.2849,258
1/13/20150.030.030.030.0322,000
1/12/20157.487.487.057.2784,540
1/12/20150.030.030.030.0328,500
1/9/20157.007.416.927.3083,249
1/9/20150.030.030.030.0316,000
1/8/20156.757.076.586.91106,306
1/8/20150.030.030.030.0374,500
1/7/20156.756.756.566.6842,703
1/7/20150.030.030.030.03139,000
1/6/20156.746.756.496.6378,280
1/6/20150.030.030.030.03247,299
1/5/20156.446.836.316.60124,792
1/5/20150.030.030.030.0315,000
1/2/20156.446.456.266.4535,937
1/2/20150.030.030.030.0392,083
12/31/20146.406.456.216.4118,166
12/31/20140.030.030.030.03390,100
12/30/20146.206.456.206.3124,501
12/30/20140.030.030.030.03112,000
12/29/20146.076.205.956.1962,404
12/29/20140.030.030.030.03104,612
12/26/20145.926.065.916.0422,581
12/24/20146.046.045.875.8714,238
12/24/20140.030.030.030.0335,000
12/23/20146.056.105.795.9833,806
12/23/20140.030.030.030.030
12/22/20146.186.196.036.0815,939
12/22/20140.030.030.030.0328,500
12/19/20146.036.316.036.2129,769
12/19/20140.030.030.030.03187,241
12/18/20146.106.136.006.0618,083
12/18/20140.030.030.030.0399,000
12/17/20146.346.465.745.95109,399
12/17/20140.030.030.030.0332,500
12/16/20146.786.786.386.4014,440
12/16/20140.030.030.030.03900
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center