$6.55 -0.18 (%) Concor Med Serv Shs American Deposit Receipt Repr 3 Shs - NYSE

Apr. 17, 2015 | 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
4/17/20156.706.716.506.5558,601
4/17/20150.040.040.040.040
4/16/20156.506.746.506.73188,397
4/16/20150.040.040.040.04254,520
4/15/20156.466.556.366.48112,232
4/15/20150.030.030.030.030
4/14/20156.696.756.396.4567,835
4/14/20150.040.040.030.03115,000
4/13/20156.226.756.226.65119,069
4/13/20150.030.040.030.0470,318
4/10/20156.506.586.226.36110,663
4/10/20150.030.030.030.030
4/9/20156.666.666.466.5356,510
4/9/20150.040.040.030.0324,900
4/8/20156.096.595.956.58217,607
4/8/20150.040.040.030.0433,000
4/7/20155.926.155.756.0590,087
4/7/20150.040.040.030.0336,250
4/6/20155.825.915.705.9193,373
4/6/20150.040.040.040.0496,000
4/2/20155.855.925.815.8542,153
4/2/20150.040.040.040.0433,000
4/1/20155.835.895.805.8432,619
4/1/20150.030.030.030.030
3/31/20155.795.915.765.8750,939
3/31/20150.030.030.030.030
3/30/20156.016.145.805.8261,452
3/30/20150.030.030.030.030
3/27/20155.776.005.775.9628,678
3/27/20150.040.040.040.040
3/26/20156.476.475.755.81161,962
3/26/20150.030.040.030.04286,276
3/25/20156.386.496.156.4294,166
3/25/20150.030.030.030.0349,900
3/24/20156.306.646.206.28124,013
3/24/20150.030.030.030.0338,000
3/23/20156.676.906.626.7980,832
3/23/20150.040.040.030.0353,500
3/20/20156.726.726.626.6720,065
3/20/20150.030.040.030.03118,775
3/19/20156.686.726.546.7219,549
3/19/20150.030.030.030.035,000
3/18/20156.776.776.696.695,158
3/18/20150.030.030.030.0316,000
3/17/20156.776.796.706.7411,927
3/17/20150.030.040.030.0424,000
3/16/20156.726.866.706.7742,110
3/16/20150.030.040.030.0413,500
3/13/20156.796.836.406.4451,482
3/13/20150.030.030.030.03265,164
3/12/20156.766.886.766.806,586
3/12/20150.030.030.030.03185,000
3/11/20156.816.926.756.8027,947
3/11/20150.030.030.030.03597,000
3/10/20156.786.876.756.8530,771
3/10/20150.040.040.030.03928,600
3/9/20156.926.936.856.9015,153
3/9/20150.040.050.040.056,560
3/6/20156.866.936.856.9219,565
3/6/20150.040.040.040.0427,948
3/5/20156.786.896.756.8418,176
3/5/20150.040.040.040.042,000
3/4/20156.796.876.756.7810,296
3/4/20150.050.050.040.041,063,866
3/3/20156.756.986.756.8331,149
3/3/20150.050.060.040.04137,100
3/2/20156.867.006.806.8032,349
3/2/20150.050.050.040.0496,000
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
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center