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

C O N M E D Corp (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 (%)
Nov 30, 2004 24.52 24.97 24.23 24.52 218,177 +0.07(+0.28%)
Nov 29, 2004 24.59 24.71 24.24 24.46 224,438 -0.24(-0.96%)
Nov 26, 2004 24.92 24.97 24.66 24.69 24,570 -0.07(-0.27%)
Nov 24, 2004 24.68 24.97 24.57 24.76 131,945 +0.08(+0.34%)
Nov 23, 2004 24.68 24.79 24.19 24.68 263,537 -0.05(-0.21%)
Nov 22, 2004 24.37 24.91 24.17 24.73 208,845 +0.36(+1.46%)
Nov 19, 2004 24.39 24.55 24.02 24.37 270,270 -0.10(-0.42%)
Nov 18, 2004 24.13 24.47 24.01 24.47 365,597 +0.47(+1.94%)
Nov 17, 2004 23.79 24.12 23.79 24.01 390,640 +0.41(+1.76%)
Nov 16, 2004 23.58 23.82 23.53 23.59 210,853 +0.07(+0.31%)
Nov 15, 2004 23.41 23.65 23.27 23.52 309,015 +0.16(+0.67%)
Nov 12, 2004 23.48 23.49 23.28 23.36 92,019 -0.14(-0.58%)
Nov 11, 2004 23.07 23.50 23.05 23.50 327,207 +0.39(+1.69%)
Nov 10, 2004 22.83 23.20 22.75 23.11 216,169 +0.03(+0.11%)
Nov 09, 2004 22.77 23.09 22.74 23.09 561,331 +0.18(+0.78%)
Nov 08, 2004 23.03 23.04 22.82 22.91 354,375 +0.05(+0.22%)
Nov 05, 2004 23.45 23.49 22.69 22.86 1,315,443 +0.17(+0.75%)
Nov 04, 2004 23.57 23.58 22.37 22.69 1,011,625 -1.65(-6.78%)
Nov 03, 2004 23.99 24.47 23.99 24.34 222,193 +0.52(+2.17%)
Nov 02, 2004 24.11 24.37 23.75 23.82 163,957 -0.12(-0.49%)
Nov 01, 2004 24.13 24.38 23.94 23.94 247,354 +0.18(+0.75%)
Oct 29, 2004 23.53 23.86 23.51 23.76 105,604 +0.23(+0.97%)
Oct 28, 2004 23.62 23.66 23.33 23.53 172,108 -0.13(-0.54%)
Oct 27, 2004 23.60 23.81 23.49 23.66 316,103 +0.14(+0.58%)
Oct 26, 2004 23.66 23.70 23.25 23.53 159,232 -0.13(-0.54%)
Oct 25, 2004 22.80 23.78 22.80 23.65 223,020 +0.84(+3.67%)
Oct 22, 2004 23.47 23.60 22.81 22.81 371,267 -0.57(-2.43%)
Oct 21, 2004 22.04 23.84 21.63 23.38 1,005,837 +1.79(+8.27%)
Oct 20, 2004 21.67 22.04 21.12 21.60 187,228 -0.11(-0.51%)
Oct 19, 2004 21.68 22.10 21.59 21.71 116,707 +0.02(+0.08%)
Oct 18, 2004 21.68 22.60 21.68 21.69 234,833 -0.09(-0.43%)
Oct 15, 2004 21.70 22.17 21.59 21.78 98,398 +0.19(+0.90%)
Oct 14, 2004 21.79 21.81 21.58 21.59 108,202 -0.40(-1.81%)
Oct 13, 2004 22.04 22.37 21.83 21.99 155,571 -0.03(-0.12%)
Oct 12, 2004 21.69 22.05 21.51 22.01 358,392 +0.38(+1.76%)
Oct 11, 2004 21.67 21.88 21.46 21.63 240,739 +0.07(+0.31%)
Oct 08, 2004 21.97 22.04 21.55 21.56 341,264 -0.45(-2.04%)
Oct 07, 2004 22.59 22.67 22.01 22.01 89,657 -0.63(-2.80%)
Oct 06, 2004 22.64 22.76 22.39 22.65 108,675 -0.01(-0.04%)
Oct 05, 2004 22.85 22.92 22.58 22.65 123,440 -0.20(-0.89%)
Oct 04, 2004 23.20 23.49 22.65 22.86 282,437 -0.25(-1.06%)
Oct 01, 2004 22.43 23.10 22.23 23.10 94,500 +0.84(+3.76%)
Sep 30, 2004 22.22 22.54 22.10 22.26 145,176 -0.19(-0.87%)
Sep 29, 2004 22.35 22.64 22.13 22.46 79,970 +0.08(+0.34%)
Sep 28, 2004 22.43 22.63 22.21 22.38 137,616 +0.14(+0.61%)
Sep 27, 2004 22.71 22.71 22.25 22.25 92,374 -0.48(-2.12%)
Sep 24, 2004 22.82 22.97 22.63 22.73 57,408 -0.05(-0.23%)
Sep 23, 2004 22.83 22.83 22.45 22.78 83,278 +0.03(+0.12%)
Sep 22, 2004 23.42 23.42 22.68 22.76 100,879 -0.88(-3.72%)
Sep 21, 2004 22.85 23.66 22.84 23.64 104,422 +0.75(+3.25%)
Sep 20, 2004 22.67 22.94 22.62 22.89 77,135 +0.03(+0.15%)
Sep 17, 2004 23.11 23.45 22.53 22.86 182,385 -0.08(-0.37%)
Sep 16, 2004 22.85 22.97 22.81 22.94 92,728 +0.09(+0.41%)
Sep 15, 2004 22.82 22.85 22.48 22.85 82,333 +0.12(+0.52%)
Sep 14, 2004 22.35 22.83 22.29 22.73 110,801 +0.30(+1.32%)
Sep 13, 2004 22.00 22.43 21.92 22.43 133,363 +0.36(+1.61%)
Sep 10, 2004 21.81 22.15 21.71 22.08 112,219 +0.14(+0.62%)
Sep 09, 2004 21.75 22.04 21.57 21.94 149,192 +0.01(+0.04%)
Sep 08, 2004 21.77 22.26 21.68 21.93 126,039 +0.14(+0.62%)
Sep 07, 2004 21.14 21.81 21.14 21.80 119,897 +0.27(+1.26%)
Sep 03, 2004 21.80 21.85 21.32 21.53 104,895 -0.18(-0.82%)
Sep 02, 2004 20.87 21.77 20.87 21.71 71,702 +0.71(+3.39%)
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.