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 31, 2011 22.16 22.30 21.87 22.10 80,706 +0.08(+0.35%)
Jan 28, 2011 22.16 22.32 21.69 22.03 181,846 -0.21(-0.95%)
Jan 27, 2011 22.48 22.51 21.98 22.24 86,274 -0.33(-1.46%)
Jan 26, 2011 22.15 22.71 21.98 22.57 113,407 +0.63(+2.86%)
Jan 25, 2011 21.96 22.03 21.81 21.94 78,877 -0.17(-0.77%)
Jan 24, 2011 21.82 22.24 21.82 22.11 79,212 +0.25(+1.16%)
Jan 21, 2011 22.15 22.15 21.83 21.86 168,169 -0.12(-0.54%)
Jan 20, 2011 21.84 22.16 21.84 21.98 158,159 -0.03(-0.15%)
Jan 19, 2011 22.17 22.53 21.90 22.01 112,636 -0.04(-0.19%)
Jan 18, 2011 21.83 22.16 21.83 22.05 178,728 +0.12(+0.54%)
Jan 14, 2011 21.96 22.09 21.87 21.93 114,879 -0.01(-0.04%)
Jan 13, 2011 22.71 22.71 21.93 21.94 53,696 -0.11(-0.50%)
Jan 12, 2011 22.29 22.41 22.02 22.05 143,312 +0.01(+0.04%)
Jan 11, 2011 21.53 22.11 21.41 22.04 82,165 +0.57(+2.64%)
Jan 10, 2011 21.44 21.86 21.25 21.48 221,248 -0.13(-0.59%)
Jan 07, 2011 22.01 22.02 21.35 21.60 80,941 -0.36(-1.62%)
Jan 06, 2011 22.01 22.06 21.88 21.96 171,999 -0.07(-0.31%)
Jan 05, 2011 21.98 22.06 21.95 22.03 472,300 +0.10(+0.46%)
Jan 04, 2011 22.65 22.65 21.80 21.93 324,052 -0.58(-2.59%)
Jan 03, 2011 22.65 22.80 22.15 22.51 253,851 +0.14(+0.61%)
Dec 31, 2010 22.43 22.90 22.37 22.37 109,864 -0.08(-0.38%)
Dec 30, 2010 22.59 22.59 22.45 22.46 54,393 +0.00(+0.00%)
Dec 29, 2010 22.49 22.50 22.35 22.46 42,353 +0.07(+0.30%)
Dec 28, 2010 22.43 22.70 22.23 22.39 157,129 -0.03(-0.11%)
Dec 27, 2010 22.56 22.56 21.88 22.42 101,990 -0.13(-0.56%)
Dec 23, 2010 22.46 22.59 22.46 22.54 77,681 -0.01(-0.04%)
Dec 22, 2010 22.26 22.70 22.10 22.55 84,075 +0.31(+1.41%)
Dec 21, 2010 21.89 22.32 21.89 22.24 83,340 +0.43(+1.98%)
Dec 20, 2010 21.58 22.01 21.43 21.81 120,046 +0.42(+1.98%)
Dec 17, 2010 21.16 21.47 20.68 21.38 347,381 +0.26(+1.24%)
Dec 16, 2010 21.41 21.41 20.93 21.12 178,995 -0.19(-0.87%)
Dec 15, 2010 21.38 21.78 21.16 21.31 136,033 -0.05(-0.24%)
Dec 14, 2010 21.16 21.59 20.93 21.36 104,631 +0.29(+1.37%)
Dec 13, 2010 21.21 21.59 21.02 21.07 139,015 -0.11(-0.52%)
Dec 10, 2010 21.09 21.23 20.94 21.18 181,217 +0.13(+0.60%)
Dec 09, 2010 21.18 21.21 20.99 21.05 122,494 +0.08(+0.36%)
Dec 08, 2010 20.77 21.18 20.77 20.98 202,255 +0.35(+1.68%)
Dec 07, 2010 20.55 21.03 20.19 20.63 199,490 +0.34(+1.67%)
Dec 06, 2010 20.05 20.36 20.00 20.29 155,412 +0.22(+1.10%)
Dec 03, 2010 19.55 20.11 19.48 20.07 120,595 +0.52(+2.64%)
Dec 02, 2010 19.39 19.69 19.23 19.56 84,026 +0.19(+0.96%)
Dec 01, 2010 18.54 19.54 18.54 19.37 251,401 +1.16(+6.37%)
Nov 30, 2010 18.51 18.51 18.06 18.21 125,927 -0.53(-2.85%)
Nov 29, 2010 18.75 18.85 18.36 18.74 51,071 -0.17(-0.90%)
Nov 26, 2010 18.90 19.13 18.89 18.91 17,044 -0.13(-0.67%)
Nov 24, 2010 18.66 19.04 19.04 19.04 87,354 +0.55(+2.98%)
Nov 23, 2010 18.36 18.52 18.15 18.49 84,311 -0.01(-0.05%)
Nov 22, 2010 18.68 18.79 18.23 18.50 56,365 -0.23(-1.22%)
Nov 19, 2010 18.57 18.99 18.32 18.73 85,175 +0.15(+0.82%)
Nov 18, 2010 18.75 19.07 18.50 18.57 105,183 +0.02(+0.09%)
Nov 17, 2010 18.36 18.73 18.22 18.56 58,845 +0.18(+0.97%)
Nov 16, 2010 19.06 19.07 18.10 18.38 245,612 -0.84(-4.36%)
Nov 15, 2010 19.38 19.59 19.21 19.22 43,480 -0.05(-0.26%)
Nov 12, 2010 19.34 19.50 19.10 19.27 69,532 -0.28(-1.43%)
Nov 11, 2010 19.30 19.70 19.30 19.55 103,312 +0.09(+0.48%)
Nov 10, 2010 18.85 19.49 18.71 19.45 160,129 +0.66(+3.51%)
Nov 09, 2010 18.79 18.82 18.58 18.79 273,484 +0.01(+0.05%)
Nov 08, 2010 18.99 19.02 18.74 18.79 57,414 -0.17(-0.89%)
Nov 05, 2010 19.00 19.12 18.88 18.95 231,820 +0.02(+0.09%)
Nov 04, 2010 18.81 19.10 18.81 18.94 224,488 +0.30(+1.64%)
Nov 03, 2010 18.56 18.68 18.31 18.63 50,741 +0.03(+0.18%)
Nov 02, 2010 18.45 18.68 18.36 18.60 119,753 +0.35(+1.90%)
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.