Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C O N M E D Cp (NQ: CNMD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 22.42 22.44 21.69 21.69 205,892 -0.51(-2.29%)
Jan 29, 2004 21.26 22.52 21.26 22.20 223,611 +1.03(+4.88%)
Jan 28, 2004 21.71 21.88 21.12 21.16 154,744 -0.38(-1.77%)
Jan 27, 2004 22.01 22.23 21.54 21.54 92,728 -0.64(-2.90%)
Jan 26, 2004 21.81 22.19 21.53 22.19 76,308 +0.27(+1.24%)
Jan 23, 2004 21.22 21.93 21.18 21.92 115,526 +0.83(+3.93%)
Jan 22, 2004 21.08 21.40 20.79 21.09 134,899 +0.00(+0.00%)
Jan 21, 2004 21.27 21.42 21.04 21.09 222,902 -0.25(-1.15%)
Jan 20, 2004 21.54 21.54 21.13 21.33 204,711 +0.00(+0.00%)
Jan 16, 2004 21.20 21.77 21.04 21.33 91,547 +0.26(+1.25%)
Jan 15, 2004 21.42 21.47 20.91 21.07 110,691 -0.46(-2.12%)
Jan 14, 2004 21.22 21.55 21.12 21.53 51,137 +0.37(+1.76%)
Jan 13, 2004 21.12 21.21 20.96 21.16 61,917 +0.04(+0.20%)
Jan 12, 2004 20.61 21.12 20.61 21.11 70,226 +0.40(+1.92%)
Jan 09, 2004 20.95 21.03 20.61 20.72 164,462 -0.17(-0.81%)
Jan 08, 2004 20.44 20.94 20.39 20.88 104,500 +0.45(+2.20%)
Jan 07, 2004 20.29 20.62 20.29 20.44 119,088 -0.05(-0.25%)
Jan 06, 2004 20.31 20.74 20.31 20.49 88,475 +0.02(+0.10%)
Jan 05, 2004 20.19 20.74 19.97 20.47 167,856 +0.39(+1.92%)
Jan 02, 2004 20.16 20.56 19.94 20.08 118,834 -0.07(-0.34%)
Dec 31, 2003 20.59 20.63 20.02 20.15 85,877 -0.42(-2.06%)
Dec 30, 2003 20.33 20.58 20.32 20.57 70,636 +0.16(+0.79%)
Dec 29, 2003 20.28 20.50 20.08 20.41 97,135 +0.32(+1.60%)
Dec 26, 2003 19.95 20.11 19.72 20.09 28,188 +0.18(+0.89%)
Dec 24, 2003 20.02 20.09 19.78 19.91 38,513 -0.09(-0.47%)
Dec 23, 2003 19.89 20.00 19.62 20.00 199,065 +0.41(+2.07%)
Dec 22, 2003 19.43 19.60 19.33 19.60 136,219 -0.01(-0.04%)
Dec 19, 2003 20.00 20.03 19.20 19.61 229,623 +0.01(+0.04%)
Dec 18, 2003 19.34 19.75 19.12 19.60 76,023 +0.21(+1.09%)
Dec 17, 2003 19.54 19.60 19.18 19.39 96,757 -0.16(-0.82%)
Dec 16, 2003 19.01 19.55 19.01 19.55 106,439 +0.36(+1.90%)
Dec 15, 2003 19.47 20.44 19.06 19.18 218,018 -0.27(-1.39%)
Dec 12, 2003 19.48 19.77 19.32 19.45 204,049 +0.03(+0.13%)
Dec 11, 2003 18.25 19.56 18.25 19.43 201,167 +0.97(+5.27%)
Dec 10, 2003 18.37 18.71 18.27 18.45 93,022 +0.08(+0.41%)
Dec 09, 2003 18.98 19.05 18.34 18.38 141,459 -0.57(-2.99%)
Dec 08, 2003 18.67 19.03 18.62 18.95 119,334 +0.41(+2.19%)
Dec 05, 2003 18.62 18.83 18.47 18.54 68,251 -0.08(-0.45%)
Dec 04, 2003 18.04 18.73 18.03 18.62 181,783 +0.52(+2.85%)
Dec 03, 2003 18.63 18.96 18.11 18.11 161,298 -0.53(-2.86%)
Dec 02, 2003 18.80 19.10 18.47 18.64 128,575 -0.14(-0.77%)
Dec 01, 2003 18.13 19.08 18.13 18.79 167,271 +0.79(+4.37%)
Nov 28, 2003 18.16 18.20 17.97 18.00 31,325 -0.03(-0.19%)
Nov 26, 2003 18.04 18.43 17.95 18.03 97,002 +0.01(+0.05%)
Nov 25, 2003 18.01 18.34 17.77 18.02 218,742 +0.18(+1.00%)
Nov 24, 2003 17.25 18.26 17.25 17.85 412,690 +0.55(+3.18%)
Nov 21, 2003 17.05 17.33 17.05 17.30 124,702 +0.24(+1.39%)
Nov 20, 2003 16.74 17.13 16.68 17.06 235,201 +0.30(+1.77%)
Nov 19, 2003 16.66 17.13 16.65 16.76 254,880 +0.02(+0.10%)
Nov 18, 2003 16.90 17.02 16.62 16.74 130,154 -0.15(-0.90%)
Nov 17, 2003 16.84 16.90 16.20 16.90 157,953 -0.03(-0.15%)
Nov 14, 2003 17.18 17.32 16.91 16.92 92,195 -0.36(-2.11%)
Nov 13, 2003 17.01 17.47 17.01 17.29 104,481 +0.25(+1.44%)
Nov 12, 2003 16.74 17.15 16.74 17.04 98,025 +0.27(+1.62%)
Nov 11, 2003 17.19 17.47 16.63 16.77 93,497 -0.43(-2.51%)
Nov 10, 2003 17.16 17.77 17.16 17.20 122,459 +0.03(+0.15%)
Nov 07, 2003 17.61 17.67 17.03 17.18 184,181 -0.37(-2.12%)
Nov 06, 2003 17.43 17.57 17.15 17.55 105,351 +0.13(+0.73%)
Nov 05, 2003 17.44 17.54 17.18 17.42 279,941 -0.02(-0.10%)
Nov 04, 2003 17.51 17.57 17.35 17.44 456,635 +0.02(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.