$7.58 +0.33 (%) Concor Med Serv Shs American Deposit Receipt Repr 3 Shs - NYSE

Sep. 16, 2014 | 04:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCM historical data

Date Open High Low Close Volume
9/16/20147.097.807.067.58235,452
9/16/20140.070.080.070.0839,999
9/15/20148.018.017.187.25140,610
9/12/20148.008.037.907.9640,355
9/12/20140.070.070.070.070
9/11/20148.178.177.797.85137,541
9/11/20140.080.080.070.0711,300
9/10/20148.148.147.947.9463,537
9/10/20140.070.070.070.07545
9/9/20148.258.258.068.0616,918
9/9/20140.080.080.080.0841,050
9/8/20148.228.257.938.2524,338
9/8/20140.070.070.070.0746,000
9/5/20148.098.188.098.1821,485
9/5/20140.070.070.070.074,352
9/4/20148.118.237.888.00148,479
9/4/20140.080.080.070.0736,500
9/3/20148.138.188.008.0996,876
9/3/20140.080.080.080.08119,000
9/2/20148.168.198.098.1126,383
9/2/20140.080.080.080.0813,000
8/29/20148.158.188.148.1429,135
8/29/20140.080.080.080.0816,500
8/28/20148.128.207.928.15153,244
8/28/20140.080.090.080.0912,100
8/27/20148.008.207.948.2069,535
8/27/20140.080.080.080.080
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
  • Showing 1-100 of 2,450 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center