CONCORD MEDSVCS-ADR (NY: CCM)
4.890 USD  +0.090 (+1.87%)
Official Closing Price  /  Updated: 8:04 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 4.820 4.930 4.811 4.890 10,780 +0.09(+1.87%)
Apr 28, 2016 4.810 4.870 4.800 4.800 15,858 -0.07(-1.44%)
Apr 27, 2016 4.880 4.900 4.870 4.870 9,255 -0.01(-0.20%)
Apr 26, 2016 4.870 4.910 4.830 4.880 11,006 +0.06(+1.24%)
Apr 25, 2016 4.840 4.890 4.817 4.820 13,488 -0.06(-1.23%)
Apr 22, 2016 4.860 4.890 4.840 4.880 4,913 +0.05(+1.04%)
Apr 21, 2016 4.840 4.920 4.830 4.830 19,505 -0.12(-2.42%)
Apr 20, 2016 4.870 4.970 4.820 4.950 18,600 +0.12(+2.48%)
Apr 19, 2016 4.900 4.970 4.820 4.830 126,057 -0.12(-2.42%)
Apr 18, 2016 4.810 4.995 4.810 4.950 40,913 +0.10(+2.06%)
Apr 15, 2016 4.810 4.910 4.810 4.850 15,383 -0.07(-1.42%)
Apr 14, 2016 4.890 4.950 4.880 4.920 23,847 -0.03(-0.61%)
Apr 13, 2016 4.840 5.000 4.825 4.950 210,969 +0.08(+1.64%)
Apr 12, 2016 4.780 4.940 4.780 4.870 13,125 +0.06(+1.25%)
Apr 11, 2016 4.930 4.930 4.782 4.810 25,725 -0.15(-3.02%)
Apr 08, 2016 4.900 4.980 4.890 4.960 15,013 +0.08(+1.64%)
Apr 07, 2016 4.880 4.900 4.880 4.880 23,841 -0.02(-0.41%)
Apr 06, 2016 4.900 4.900 4.800 4.900 38,743 +0.00(+0.00%)
Apr 05, 2016 4.950 4.990 4.895 4.900 42,477 -0.02(-0.41%)
Apr 04, 2016 4.950 5.000 4.920 4.920 22,357 -0.07(-1.40%)
Apr 01, 2016 4.900 5.000 4.810 4.990 51,879 +0.07(+1.42%)
Mar 31, 2016 4.970 5.000 4.900 4.920 32,712 -0.05(-1.01%)
Mar 30, 2016 4.850 5.000 4.850 4.970 27,878 +0.13(+2.69%)
Mar 29, 2016 4.700 4.869 4.700 4.840 47,168 +0.00(+0.00%)
Mar 28, 2016 4.900 4.900 4.771 4.840 48,687 -0.01(-0.21%)
Mar 24, 2016 4.850 4.850 4.850 0 +0.00(+0.00%)
Mar 23, 2016 4.980 4.980 4.800 4.850 33,807 -0.10(-2.02%)
Mar 22, 2016 4.990 4.990 4.870 4.950 97,584 -0.07(-1.39%)
Mar 21, 2016 4.900 5.020 4.890 5.020 132,724 +0.18(+3.72%)
Mar 18, 2016 4.920 4.920 4.820 4.840 20,136 -0.06(-1.22%)
Mar 17, 2016 5.000 5.000 4.860 4.900 70,158 -0.09(-1.80%)
Mar 16, 2016 4.820 4.990 4.820 4.990 87,470 +0.22(+4.61%)
Mar 15, 2016 4.800 5.000 4.700 4.770 27,718 -0.07(-1.45%)
Mar 14, 2016 4.960 4.960 4.840 4.840 14,932 -0.09(-1.83%)
Mar 11, 2016 4.710 4.930 4.700 4.930 24,732 +0.24(+5.12%)
Mar 10, 2016 4.750 4.750 4.677 4.690 20,622 -0.06(-1.26%)
Mar 09, 2016 4.750 4.750 4.630 4.750 35,443 +0.00(+0.00%)
Mar 08, 2016 4.830 4.830 4.680 4.750 32,102 -0.05(-1.04%)
Mar 07, 2016 4.700 4.800 4.680 4.800 36,382 +0.20(+4.35%)
Mar 04, 2016 4.650 4.880 4.510 4.600 191,506 +0.00(+0.00%)
Mar 03, 2016 4.610 4.650 4.583 4.600 7,669 +0.05(+1.10%)
Mar 02, 2016 4.630 4.640 4.550 4.550 12,177 -0.06(-1.30%)
Mar 01, 2016 4.600 4.630 4.540 4.610 16,439 +0.03(+0.66%)
Feb 29, 2016 4.740 4.780 4.570 4.580 35,895 -0.24(-4.98%)
Feb 26, 2016 4.790 4.880 4.740 4.820 12,736 -0.01(-0.21%)
Feb 25, 2016 4.840 4.880 4.750 4.830 15,042 +0.02(+0.42%)
Feb 24, 2016 4.790 4.820 4.760 4.810 4,588 +0.08(+1.65%)
Feb 23, 2016 4.779 4.790 4.700 4.732 7,162 -0.05(-1.00%)
Feb 22, 2016 4.850 4.850 4.780 4.780 11,123 -0.04(-0.83%)
Feb 19, 2016 4.760 4.880 4.760 4.820 6,310 +0.00(+0.00%)
Feb 18, 2016 4.860 4.880 4.750 4.820 9,917 -0.02(-0.41%)
Feb 17, 2016 4.860 4.880 4.795 4.840 25,034 +0.08(+1.68%)
Feb 16, 2016 4.690 4.880 4.690 4.760 12,268 +0.05(+1.06%)
Feb 12, 2016 4.710 4.710 4.710 0 +0.19(+4.20%)
Feb 11, 2016 4.460 4.630 4.460 4.520 17,276 -0.14(-3.00%)
Feb 10, 2016 4.730 4.730 4.560 4.660 4,813 +0.06(+1.30%)
Feb 09, 2016 4.550 4.850 4.520 4.600 90,788 -0.01(-0.22%)
Feb 08, 2016 4.810 4.840 4.610 4.610 21,804 -0.26(-5.34%)
Feb 05, 2016 4.820 4.953 4.820 4.870 16,676 -0.03(-0.61%)
Feb 04, 2016 4.860 4.950 4.860 4.900 5,166 +0.00(+0.00%)
Feb 03, 2016 4.820 4.943 4.820 4.900 15,971 +0.08(+1.66%)
Feb 02, 2016 4.950 4.950 4.810 4.820 16,684 -0.18(-3.60%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here