$4.66 +0.06 (%) Concor Med Serv Shs American Deposit Receipt Repr 3 Shs - NYSE

Feb. 10, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCM historical data

Date Open High Low Close Volume
2/9/20164.554.854.524.6090,788
2/9/20160.100.100.100.1080,102
2/8/20164.814.844.614.6121,804
2/8/20160.100.100.090.1097,050
2/5/20164.824.954.824.8716,676
2/5/20160.090.100.090.09155,000
2/4/20164.864.954.864.905,166
2/4/20160.090.100.090.0920,500
2/3/20164.824.944.824.9015,971
2/3/20160.090.100.090.1031,000
2/2/20164.954.954.814.8216,684
2/2/20160.100.100.100.102,000
2/1/20164.705.054.705.0063,179
2/1/20160.130.130.090.10187,100
1/29/20164.644.814.564.7210,810
1/29/20160.090.150.090.10403,300
1/28/20164.484.764.484.6417,378
1/28/20160.070.090.070.0856,500
1/27/20164.504.824.504.6232,875
1/27/20160.070.080.070.08108,000
1/26/20164.574.594.474.4728,682
1/26/20160.060.070.060.07139,000
1/25/20164.494.704.494.6223,280
1/25/20160.050.060.050.06144,000
1/22/20164.404.584.404.5223,702
1/22/20160.060.060.060.060
1/21/20164.124.614.114.4039,529
1/21/20160.060.060.060.0635,000
1/20/20164.304.334.074.1963,871
1/20/20160.060.060.050.05153,222
1/19/20164.304.514.304.3845,808
1/19/20160.050.050.050.0552,000
1/18/20160.060.060.060.0644,000
1/15/20164.384.474.264.3838,952
1/15/20160.060.060.060.0650,000
1/14/20164.224.554.224.3933,278
1/14/20160.050.060.050.05177,000
1/13/20164.604.694.314.32109,146
1/13/20160.050.050.050.0590,000
1/12/20164.674.724.604.6030,906
1/12/20160.050.060.050.05110,000
1/11/20164.674.734.664.6634,533
1/11/20160.060.060.060.060
1/8/20164.724.824.624.6737,179
1/8/20160.060.060.060.060
1/7/20164.904.914.664.7089,927
1/7/20160.060.060.060.0620,000
1/6/20164.975.014.964.9923,268
1/6/20160.050.050.050.0544,000
1/5/20164.805.134.765.0675,738
1/5/20160.050.050.050.0529,000
1/4/20164.794.834.744.7732,061
1/4/20160.060.060.060.062,000
12/31/20154.974.974.814.8445,601
12/31/20150.050.050.050.053,000
12/30/20154.815.184.814.98149,578
12/30/20150.050.060.050.0533,000
12/29/20154.944.974.814.8180,336
12/29/20150.060.060.060.0613,000
12/28/20154.804.964.804.9473,854
12/24/20155.005.074.764.8257,783
12/24/20150.050.050.050.0582,000
12/23/20154.744.984.704.9092,988
12/23/20150.050.050.050.0510,000
12/22/20155.505.505.385.4887,162
12/22/20150.060.060.040.05906,700
12/21/20155.605.635.425.48242,382
12/21/20150.050.060.050.0625,000
12/18/20155.445.805.395.60212,945
12/18/20150.060.060.050.05188,136
12/17/20155.315.775.285.42177,556
12/17/20150.060.060.060.0659,000
12/16/20154.835.384.835.2099,761
12/16/20150.060.060.050.0551,000
12/15/20154.934.994.814.8556,395
12/15/20150.060.060.060.0670,300
12/14/20155.085.085.005.0059,278
12/14/20150.070.070.060.06146,940
12/11/20154.805.134.785.09148,878
12/11/20150.060.070.050.05120,000
12/10/20154.604.724.454.46116,035
12/10/20150.060.060.060.064,000
12/9/20154.604.704.584.6357,376
12/9/20150.060.060.060.060
12/8/20154.554.694.544.6231,446
12/8/20150.060.060.060.0612,000
12/7/20154.684.744.624.6633,523
12/7/20150.060.060.060.0626,895
12/4/20154.744.754.654.6924,540
12/4/20150.060.060.060.060
12/3/20154.704.944.704.7742,054
12/3/20150.060.060.060.060
12/2/20154.654.884.654.7658,442
12/2/20150.060.060.060.0610,000
12/1/20154.784.904.454.64156,923
12/1/20150.060.070.060.0733,500
11/30/20154.704.964.654.8449,261
11/30/20150.060.060.060.0650,636
11/27/20154.524.864.514.7533,036
11/27/20150.060.060.060.065,000
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center