$6.08 -0.13 (%) Concor Med Serv Shs American Deposit Receipt Repr 3 Shs - NYSE

Dec. 22, 2014 | 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
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
12/15/20146.406.636.356.408,466
12/15/20140.030.030.030.03227,000
12/12/20146.426.556.356.3826,808
12/12/20140.030.030.030.0330,000
12/11/20146.806.806.416.4219,409
12/11/20140.030.030.030.030
12/10/20146.506.836.506.6211,706
12/10/20140.030.030.030.0312,900
12/9/20146.456.506.346.4943,868
12/9/20140.030.040.030.03440,050
12/8/20146.656.786.516.6035,914
12/8/20140.030.030.030.030
12/5/20146.746.796.566.6126,586
12/5/20140.030.030.030.031,000
12/4/20146.856.886.666.6625,105
12/4/20140.030.030.030.03700
12/3/20146.747.086.736.9121,395
12/3/20140.030.030.030.0324,700
12/2/20146.746.876.716.7314,842
12/2/20140.030.040.030.0414,000
12/1/20146.987.036.756.7636,577
12/1/20140.030.040.030.03189,499
11/28/20147.107.116.926.9553,213
11/28/20140.040.040.030.0373,300
11/27/20140.040.040.040.0420,000
11/26/20147.267.277.107.109,864
11/26/20140.040.040.040.04255,269
11/25/20147.157.317.157.2020,035
11/25/20140.040.040.040.0437,863
11/24/20147.017.297.017.0710,699
11/24/20140.040.040.040.0451,000
11/21/20146.927.166.927.0637,296
11/21/20140.030.040.030.0480,500
11/20/20147.117.256.906.9131,520
11/20/20140.040.040.040.0482,000
11/19/20146.907.176.907.1131,797
11/19/20140.040.040.040.0425,000
11/18/20147.807.806.966.9659,723
11/18/20140.040.040.040.0442,000
11/17/20147.117.266.946.9431,116
11/17/20140.040.040.040.0410,000
11/14/20147.207.207.117.1538,096
11/14/20140.040.040.040.04213,699
11/13/20147.257.307.157.1931,135
11/13/20140.040.040.040.045,000
11/12/20147.227.287.157.1919,185
11/12/20140.050.050.040.04130,000
11/11/20147.177.287.157.1524,373
11/11/20140.050.050.050.0520,000
11/10/20147.207.277.167.2120,818
11/10/20140.050.050.050.056,000
11/7/20147.267.267.167.2010,426
11/7/20140.050.050.050.05102,500
11/6/20147.337.357.137.13106,409
11/6/20140.040.040.040.0410,000
11/5/20147.207.267.157.1513,701
11/5/20140.040.040.040.0436,000
11/4/20147.367.387.117.118,973
11/4/20140.040.050.040.0435,500
11/3/20147.337.407.277.3533,011
11/3/20140.040.040.040.04320,000
10/31/20147.447.497.407.4013,507
10/31/20140.050.050.040.04102,400
10/30/20147.427.557.287.2835,162
10/30/20140.050.050.050.051,000
10/29/20147.487.497.347.4014,825
10/29/20140.050.050.050.050
10/28/20147.437.487.287.3819,623
10/28/20140.060.060.060.0613,200
10/27/20147.427.577.387.4520,735
10/27/20140.060.060.060.062,500
10/24/20147.407.547.307.399,385
10/24/20140.060.060.060.062,900
10/23/20147.697.697.337.3329,852
10/23/20140.050.050.050.051,000
10/22/20147.347.677.347.6719,275
10/22/20140.050.050.050.053,500
10/21/20147.727.727.347.4423,573
10/21/20140.060.060.050.0555,800
10/20/20147.427.727.377.7256,509
10/20/20140.060.060.060.0620,000
10/17/20147.157.457.147.4248,650
10/17/20140.060.060.060.0622,999
10/16/20147.147.146.997.0817,903
10/16/20140.050.060.050.0653,000
10/15/20146.967.176.847.1527,898
10/15/20140.070.070.060.0656,500
10/14/20146.977.196.847.1188,080
10/14/20140.070.070.070.0730,600
10/13/20146.867.026.836.8644,183
10/10/20147.327.386.806.98100,122
10/10/20140.060.060.060.060
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center