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 (%)
Oct 29, 2010 18.59 18.77 18.35 18.63 243,738 -0.09(-0.50%)
Oct 28, 2010 19.58 19.58 18.22 18.73 410,158 -0.79(-4.03%)
Oct 27, 2010 19.21 19.63 19.06 19.51 86,131 +0.25(+1.27%)
Oct 25, 2010 19.39 19.68 19.20 19.27 168,913 -0.02(-0.09%)
Oct 22, 2010 19.41 19.41 19.01 19.28 76,298 -0.07(-0.35%)
Oct 21, 2010 19.45 19.56 18.90 19.35 104,657 +0.04(+0.22%)
Oct 20, 2010 19.26 19.42 19.23 19.31 88,818 +0.14(+0.75%)
Oct 19, 2010 19.49 19.61 19.06 19.17 85,023 -0.63(-3.16%)
Oct 18, 2010 19.57 19.83 19.42 19.79 58,457 +0.25(+1.30%)
Oct 15, 2010 19.74 19.95 19.34 19.54 118,901 +0.03(+0.17%)
Oct 14, 2010 19.51 19.84 19.34 19.50 84,189 -0.07(-0.35%)
Oct 13, 2010 19.60 19.97 19.48 19.57 124,891 +0.01(+0.04%)
Oct 12, 2010 19.70 19.78 19.39 19.56 73,269 -0.13(-0.64%)
Oct 11, 2010 20.09 20.09 19.69 19.69 88,306 -0.41(-2.06%)
Oct 08, 2010 19.90 20.34 19.70 20.11 345,719 +0.25(+1.28%)
Oct 07, 2010 19.68 19.95 19.48 19.85 219,985 +0.23(+1.16%)
Oct 06, 2010 19.34 19.77 19.07 19.62 189,176 +0.30(+1.58%)
Oct 05, 2010 18.95 19.61 18.82 19.32 146,658 +0.60(+3.21%)
Oct 04, 2010 18.97 19.00 18.67 18.72 161,647 -0.33(-1.73%)
Oct 01, 2010 19.13 19.17 18.67 19.05 165,243 +0.08(+0.40%)
Sep 30, 2010 18.96 19.06 17.78 18.97 268,391 +0.12(+0.63%)
Sep 29, 2010 18.41 18.95 18.30 18.85 324,799 +0.33(+1.78%)
Sep 28, 2010 18.20 18.57 18.07 18.52 166,501 +0.36(+2.00%)
Sep 27, 2010 18.08 18.26 17.99 18.16 103,973 +0.06(+0.33%)
Sep 24, 2010 18.04 18.12 17.82 18.10 130,822 +0.33(+1.86%)
Sep 23, 2010 17.54 17.88 17.51 17.77 150,554 +0.05(+0.29%)
Sep 22, 2010 17.63 17.88 17.60 17.72 280,837 +0.00(+0.00%)
Sep 21, 2010 17.90 18.03 17.70 17.72 140,171 -0.17(-0.95%)
Sep 20, 2010 17.19 17.94 16.96 17.89 119,140 +0.69(+3.99%)
Sep 17, 2010 16.57 17.86 16.43 17.20 238,108 +0.22(+1.30%)
Sep 15, 2010 16.52 17.13 16.52 16.98 80,148 +0.44(+2.66%)
Sep 14, 2010 16.69 16.69 16.37 16.54 140,245 -0.16(-0.96%)
Sep 13, 2010 16.61 16.84 16.45 16.70 102,090 +0.29(+1.75%)
Sep 10, 2010 16.51 16.63 16.29 16.41 72,517 -0.05(-0.31%)
Sep 09, 2010 16.59 16.59 16.30 16.47 70,460 +0.08(+0.52%)
Sep 08, 2010 16.05 16.45 16.05 16.38 337,519 +0.38(+2.38%)
Sep 07, 2010 16.19 16.21 15.81 16.00 137,458 -0.24(-1.46%)
Sep 03, 2010 16.27 16.53 15.92 16.24 64,801 +0.15(+0.95%)
Sep 02, 2010 15.98 16.26 15.76 16.08 108,944 +0.20(+1.28%)
Sep 01, 2010 15.94 16.15 15.63 15.88 177,991 +0.21(+1.35%)
Aug 31, 2010 15.59 15.78 15.45 15.67 103,246 +0.04(+0.27%)
Aug 30, 2010 16.06 16.33 15.63 15.63 87,921 -0.55(-3.40%)
Aug 27, 2010 15.75 16.21 15.58 16.18 128,429 +0.56(+3.58%)
Aug 26, 2010 15.96 16.01 15.60 15.62 121,777 -0.29(-1.81%)
Aug 25, 2010 15.05 15.96 14.98 15.91 170,568 +0.71(+4.68%)
Aug 24, 2010 15.27 15.37 15.01 15.20 224,770 -0.30(-1.91%)
Aug 23, 2010 15.85 15.95 15.47 15.49 138,836 -0.26(-1.67%)
Aug 20, 2010 15.92 15.92 15.48 15.75 123,876 -0.27(-1.69%)
Aug 19, 2010 16.42 16.42 15.91 16.03 162,732 -0.51(-3.07%)
Aug 18, 2010 16.45 16.81 16.15 16.53 88,705 +0.05(+0.31%)
Aug 17, 2010 16.60 16.66 16.32 16.48 135,466 +0.08(+0.52%)
Aug 16, 2010 16.51 16.86 16.26 16.40 206,533 -0.23(-1.37%)
Aug 13, 2010 16.52 16.87 16.24 16.63 152,801 +0.01(+0.05%)
Aug 12, 2010 15.87 16.72 15.80 16.62 251,937 +0.66(+4.14%)
Aug 11, 2010 16.35 16.70 15.64 15.96 295,890 -0.72(-4.31%)
Aug 10, 2010 16.64 16.80 16.32 16.68 222,634 -0.19(-1.15%)
Aug 09, 2010 16.70 16.92 16.56 16.87 166,922 +0.28(+1.68%)
Aug 06, 2010 16.65 16.76 16.28 16.59 210,742 -0.20(-1.21%)
Aug 05, 2010 16.93 17.17 16.79 16.80 174,988 -0.26(-1.54%)
Aug 04, 2010 16.62 17.07 16.62 17.06 317,207 +0.52(+3.17%)
Aug 03, 2010 16.42 16.94 16.41 16.53 227,923 -0.01(-0.05%)
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.