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 (%)
Dec 30, 2005 20.56 20.64 19.93 20.03 167,797 -0.48(-2.35%)
Dec 29, 2005 20.03 20.54 19.93 20.51 229,202 +0.57(+2.84%)
Dec 28, 2005 19.89 20.03 19.80 19.94 273,223 +0.06(+0.30%)
Dec 27, 2005 20.10 20.14 19.87 19.89 278,893 -0.15(-0.76%)
Dec 23, 2005 20.04 20.24 19.97 20.04 291,577 -0.01(-0.04%)
Dec 22, 2005 18.49 20.21 18.39 20.05 953,260 -0.05(-0.25%)
Dec 21, 2005 20.13 20.22 19.97 20.10 172,005 -0.03(-0.13%)
Dec 20, 2005 20.24 20.24 20.00 20.12 217,940 -0.14(-0.67%)
Dec 19, 2005 20.23 20.38 20.17 20.26 304,848 -0.02(-0.08%)
Dec 16, 2005 20.40 20.56 20.21 20.28 432,856 -0.13(-0.62%)
Dec 15, 2005 20.37 20.80 20.29 20.40 370,418 -0.07(-0.33%)
Dec 14, 2005 20.69 20.77 20.44 20.47 218,926 -0.19(-0.94%)
Dec 13, 2005 20.45 20.74 20.33 20.66 334,461 +0.19(+0.95%)
Dec 12, 2005 20.33 20.57 20.20 20.47 387,754 +0.19(+0.96%)
Dec 09, 2005 20.15 20.41 20.02 20.28 306,056 +0.15(+0.76%)
Dec 08, 2005 19.94 20.26 19.89 20.12 258,623 +0.10(+0.51%)
Dec 07, 2005 19.51 20.11 19.41 20.02 345,837 +0.50(+2.56%)
Dec 06, 2005 19.23 19.71 19.23 19.52 653,368 +0.36(+1.90%)
Dec 05, 2005 19.17 19.35 19.05 19.16 317,732 -0.01(-0.04%)
Dec 02, 2005 19.08 19.17 18.90 19.17 543,355 +0.08(+0.40%)
Dec 01, 2005 19.17 19.28 19.05 19.09 305,572 -0.04(-0.22%)
Nov 30, 2005 19.27 19.34 19.01 19.13 377,072 -0.16(-0.83%)
Nov 29, 2005 19.67 19.69 19.27 19.29 348,476 -0.30(-1.55%)
Nov 28, 2005 20.26 20.28 19.58 19.60 342,188 -0.65(-3.22%)
Nov 25, 2005 20.66 20.66 20.17 20.25 184,599 -0.38(-1.85%)
Nov 23, 2005 20.88 20.95 20.55 20.63 184,791 -0.29(-1.38%)
Nov 22, 2005 20.63 20.98 20.53 20.92 302,373 +0.41(+1.98%)
Nov 21, 2005 20.55 20.63 20.47 20.51 422,912 +0.04(+0.21%)
Nov 18, 2005 20.53 20.63 20.47 20.47 361,991 -0.10(-0.49%)
Nov 17, 2005 20.81 20.83 20.49 20.57 164,317 -0.16(-0.78%)
Nov 16, 2005 20.95 21.09 20.66 20.73 83,436 -0.25(-1.21%)
Nov 15, 2005 21.16 21.34 20.95 20.99 130,543 -0.17(-0.80%)
Nov 14, 2005 21.81 21.88 21.06 21.16 467,125 -0.59(-2.72%)
Nov 11, 2005 21.15 21.88 21.15 21.75 268,653 +0.58(+2.72%)
Nov 10, 2005 21.47 21.47 20.94 21.17 593,726 -0.17(-0.79%)
Nov 09, 2005 21.38 21.43 21.16 21.34 177,738 +0.01(+0.04%)
Nov 08, 2005 21.14 21.36 21.07 21.33 128,164 +0.09(+0.44%)
Nov 07, 2005 21.37 21.40 21.16 21.24 148,002 -0.03(-0.16%)
Nov 04, 2005 21.35 21.37 21.08 21.27 147,818 -0.09(-0.44%)
Nov 03, 2005 21.47 21.60 21.16 21.37 397,714 +0.05(+0.24%)
Nov 02, 2005 20.46 21.33 20.46 21.32 371,977 +0.79(+3.84%)
Nov 01, 2005 20.19 20.56 20.16 20.53 193,458 +0.23(+1.13%)
Oct 31, 2005 20.18 20.47 20.18 20.30 300,188 +0.03(+0.13%)
Oct 28, 2005 20.50 20.60 20.24 20.28 301,953 -0.13(-0.62%)
Oct 27, 2005 20.58 20.70 20.16 20.40 319,095 -0.25(-1.23%)
Oct 26, 2005 20.32 20.75 20.32 20.66 342,308 +0.30(+1.46%)
Oct 25, 2005 20.49 20.99 20.12 20.36 440,033 -0.76(-3.61%)
Oct 24, 2005 20.49 21.16 20.49 21.12 240,635 +0.49(+2.38%)
Oct 21, 2005 20.29 20.78 20.23 20.63 347,566 +0.24(+1.16%)
Oct 20, 2005 20.39 20.56 20.15 20.39 484,644 -0.10(-0.50%)
Oct 19, 2005 20.23 20.55 20.05 20.50 572,372 +0.30(+1.47%)
Oct 18, 2005 20.41 20.55 20.08 20.20 589,272 -0.07(-0.33%)
Oct 17, 2005 20.51 20.64 20.25 20.27 339,990 -0.25(-1.24%)
Oct 14, 2005 20.40 20.88 19.89 20.52 787,240 +0.40(+1.98%)
Oct 13, 2005 20.58 20.58 20.06 20.12 860,769 -0.46(-2.22%)
Oct 12, 2005 19.47 21.03 18.90 20.58 3,399,913 -2.14(-9.43%)
Oct 11, 2005 22.72 22.96 22.60 22.72 232,404 +0.07(+0.30%)
Oct 10, 2005 22.83 22.86 22.55 22.65 95,277 -0.12(-0.52%)
Oct 07, 2005 22.36 23.03 22.34 22.77 176,722 +0.43(+1.93%)
Oct 06, 2005 23.08 23.62 22.28 22.34 264,899 -0.76(-3.30%)
Oct 05, 2005 23.33 23.61 23.10 23.10 128,130 -0.32(-1.37%)
Oct 04, 2005 23.58 23.92 23.29 23.42 111,145 -0.15(-0.65%)
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.