Concor Med Serv Shs American Deposit Receipt Repr 3 Shs $7.13

down -0.06


16/4/2014 06:40 PM  |  NYSE : CCM  
Industries : Health Services / Hospitals
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCM historical data

Date Open High Low Close Volume
4/16/20147.157.187.037.1330,754
4/15/20147.317.567.107.1958,725
4/14/20147.507.627.127.32341,062
4/11/20147.507.697.507.5253,145
4/10/20147.827.887.507.57134,247
4/9/20147.837.947.707.8390,156
4/8/20147.538.117.527.80145,409
4/7/20147.517.837.507.5196,005
4/4/20148.138.137.527.56136,152
4/3/20148.438.438.018.1075,517
4/2/20148.268.488.018.40146,474
4/1/20147.588.407.558.26276,971
3/31/20147.427.567.427.5534,985
3/28/20147.297.637.267.4364,854
3/27/20147.777.777.267.3390,454
3/26/20148.058.097.697.73125,752
3/25/20148.038.187.997.9997,689
3/24/20148.078.147.837.98162,459
3/21/20148.288.478.008.14469,506
3/20/20148.268.598.258.25152,675
3/19/20148.168.648.168.43227,731
3/18/20148.118.298.058.22174,799
3/17/20148.218.637.908.08357,791
3/14/20147.357.597.137.36197,166
3/13/20148.108.387.367.50450,915
3/12/20148.848.848.038.06448,894
3/11/20148.759.008.578.91270,507
3/10/20149.539.547.968.751,025,180
3/7/20149.699.899.409.61397,547
3/6/201410.0010.089.419.73330,304
3/5/20149.1010.089.109.96654,986
3/4/20149.429.429.019.11357,840
3/3/20148.929.638.748.90459,650
2/28/20148.818.988.778.87113,685
2/27/20148.989.028.688.81207,597
2/26/20148.559.128.508.96334,414
2/25/20148.898.898.108.45333,052
2/24/20148.759.378.508.801,259,980
2/21/20147.308.607.268.501,291,720
2/20/20147.367.407.097.30180,811
2/19/20146.547.366.507.30460,836
2/18/20146.236.736.236.56315,618
2/14/20146.476.476.016.11322,168
2/13/20145.886.565.886.40849,929
2/12/20146.006.005.825.89185,302
2/11/20145.556.005.456.00224,562
2/10/20145.555.555.495.5226,702
2/7/20145.525.535.455.5248,550
2/6/20145.505.545.475.5229,263
2/5/20145.505.545.465.4740,609
2/4/20145.475.595.465.5489,158
2/3/20145.555.555.485.5140,754
1/31/20145.635.635.475.5018,865
1/30/20145.505.505.415.458,853
1/29/20145.385.555.385.5026,290
1/28/20145.255.655.255.49143,245
1/27/20145.315.585.205.2344,187
1/24/20145.245.284.955.20143,693
1/23/20145.355.405.205.2962,798
1/22/20145.906.025.375.42142,068
1/21/20146.056.105.865.88110,420
1/17/20145.996.355.906.00583,568
1/16/20145.505.905.505.79195,580
1/15/20145.815.965.745.92144,070
1/14/20145.915.985.585.8379,817
1/13/20145.966.005.865.8743,742
1/10/20145.996.015.735.8932,429
1/9/20146.096.095.665.9262,734
1/8/20145.796.205.766.04117,939
1/7/20145.705.745.585.73134,550
1/6/20145.505.505.435.4346,796
1/3/20145.445.505.425.4723,419
1/2/20145.485.485.425.4720,766
12/31/20135.455.485.415.4824,723
12/30/20135.505.505.405.4820,750
12/27/20135.455.485.455.4816,852
12/26/20135.505.505.415.497,212
12/24/20135.365.455.365.455,521
12/23/20135.455.455.365.4212,865
12/20/20135.485.505.355.4938,125
12/19/20135.495.505.355.4457,017
12/18/20135.455.645.445.4978,675
12/17/20135.375.495.375.397,506
12/16/20135.435.475.365.378,881
12/13/20135.455.455.355.359,276
12/12/20135.465.485.415.416,292
12/11/20135.495.505.455.5027,064
12/10/20135.425.525.375.5045,089
12/9/20135.355.575.345.49142,687
12/6/20135.405.445.315.3217,280
12/5/20135.285.385.285.3411,931
12/4/20135.235.335.205.2537,070
12/3/20135.375.385.255.282,463
12/2/20135.305.305.195.2326,386
11/29/20135.345.345.265.272,858
11/27/20135.395.405.355.354,730
11/26/20135.385.405.355.3944,815
11/25/20135.305.405.305.3414,917
11/22/20135.195.325.145.269,697
11/21/20135.375.395.295.324,250
Trading Center