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 29, 2006 19.76 19.77 19.53 19.57 109,287 -0.14(-0.69%)
Dec 28, 2006 19.76 19.82 19.66 19.71 93,558 -0.03(-0.17%)
Dec 27, 2006 19.56 19.76 19.48 19.74 105,319 +0.26(+1.35%)
Dec 26, 2006 19.30 19.56 19.30 19.48 121,519 +0.13(+0.66%)
Dec 22, 2006 19.36 19.41 19.22 19.35 188,585 +0.03(+0.13%)
Dec 21, 2006 19.36 19.48 19.23 19.33 149,371 +0.03(+0.13%)
Dec 20, 2006 19.41 19.45 19.27 19.30 123,292 -0.04(-0.22%)
Dec 19, 2006 19.07 19.43 19.05 19.34 223,174 +0.18(+0.93%)
Dec 18, 2006 19.37 19.47 19.06 19.17 237,270 -0.23(-1.18%)
Dec 15, 2006 19.23 19.48 19.20 19.39 342,010 +0.21(+1.10%)
Dec 14, 2006 19.25 19.45 19.14 19.18 88,981 -0.03(-0.18%)
Dec 13, 2006 19.32 19.38 19.07 19.22 130,663 -0.03(-0.18%)
Dec 12, 2006 19.04 19.29 19.00 19.25 146,175 +0.18(+0.93%)
Dec 11, 2006 18.94 19.20 18.84 19.07 229,873 +0.11(+0.58%)
Dec 08, 2006 19.09 19.17 18.79 18.96 105,719 -0.20(-1.06%)
Dec 07, 2006 19.18 19.26 19.11 19.17 76,345 +0.03(+0.13%)
Dec 06, 2006 19.07 19.20 18.96 19.14 60,174 +0.02(+0.09%)
Dec 05, 2006 19.02 19.23 18.99 19.12 134,190 +0.14(+0.71%)
Dec 04, 2006 18.51 19.04 18.51 18.99 90,798 +0.55(+2.98%)
Dec 01, 2006 18.73 18.90 18.29 18.44 156,282 -0.30(-1.58%)
Nov 30, 2006 18.86 18.86 18.66 18.73 152,854 -0.12(-0.63%)
Nov 29, 2006 18.73 18.96 18.73 18.85 105,299 +0.24(+1.27%)
Nov 28, 2006 18.58 18.66 18.58 18.62 166,403 -0.05(-0.27%)
Nov 27, 2006 18.80 18.90 18.53 18.67 180,672 -0.24(-1.25%)
Nov 24, 2006 18.68 18.91 18.68 18.90 46,208 +0.07(+0.36%)
Nov 22, 2006 18.80 18.84 18.73 18.84 140,476 -0.01(-0.05%)
Nov 21, 2006 19.23 19.23 18.74 18.84 162,736 -0.33(-1.72%)
Nov 20, 2006 19.22 19.28 19.05 19.17 144,045 -0.19(-0.96%)
Nov 17, 2006 19.49 19.49 19.23 19.36 93,330 -0.13(-0.65%)
Nov 16, 2006 19.58 19.58 19.36 19.49 76,897 -0.05(-0.26%)
Nov 15, 2006 19.31 19.62 19.31 19.54 169,146 +0.18(+0.92%)
Nov 14, 2006 19.39 19.47 19.11 19.36 117,349 +0.01(+0.04%)
Nov 13, 2006 19.45 19.45 19.30 19.35 112,605 -0.09(-0.48%)
Nov 10, 2006 19.39 19.48 19.17 19.45 84,603 +0.02(+0.09%)
Nov 09, 2006 19.57 19.63 19.35 19.43 172,490 -0.13(-0.65%)
Nov 08, 2006 19.26 19.61 19.26 19.56 140,382 +0.18(+0.92%)
Nov 07, 2006 19.47 19.67 19.06 19.38 153,203 -0.06(-0.31%)
Nov 06, 2006 19.16 19.47 19.10 19.44 199,762 +0.30(+1.55%)
Nov 03, 2006 18.95 19.17 18.81 19.14 177,177 +0.25(+1.34%)
Nov 02, 2006 18.86 19.05 18.75 18.89 129,849 -0.09(-0.49%)
Nov 01, 2006 18.77 19.24 18.63 18.98 394,911 +0.19(+1.04%)
Oct 31, 2006 18.71 18.84 18.71 18.79 212,996 +0.15(+0.82%)
Oct 30, 2006 18.33 18.72 18.32 18.63 248,294 +0.23(+1.24%)
Oct 27, 2006 18.12 18.81 18.12 18.40 203,461 -0.29(-1.54%)
Oct 26, 2006 18.84 18.84 17.86 18.69 247,898 -0.05(-0.27%)
Oct 25, 2006 18.60 18.84 18.60 18.74 161,974 +0.07(+0.36%)
Oct 24, 2006 18.72 18.73 18.42 18.68 61,758 -0.13(-0.68%)
Oct 23, 2006 18.73 18.89 18.72 18.80 62,841 -0.03(-0.13%)
Oct 20, 2006 18.95 18.96 18.63 18.83 68,417 -0.02(-0.09%)
Oct 19, 2006 18.72 19.03 18.69 18.84 104,242 +0.03(+0.18%)
Oct 18, 2006 18.79 18.98 18.78 18.81 102,914 +0.06(+0.32%)
Oct 17, 2006 18.48 18.79 18.48 18.75 66,123 +0.14(+0.73%)
Oct 16, 2006 18.59 18.70 18.43 18.62 76,149 +0.03(+0.14%)
Oct 13, 2006 18.32 18.62 18.26 18.59 148,347 +0.32(+1.76%)
Oct 12, 2006 18.01 18.30 17.98 18.27 96,869 +0.36(+1.98%)
Oct 11, 2006 17.86 18.04 17.77 17.91 89,624 +0.05(+0.28%)
Oct 10, 2006 18.18 18.19 17.72 17.86 215,310 -0.35(-1.91%)
Oct 09, 2006 18.52 18.53 18.04 18.21 78,395 -0.27(-1.47%)
Oct 06, 2006 18.34 18.55 18.27 18.48 77,367 +0.00(+0.00%)
Oct 05, 2006 18.29 18.56 18.23 18.48 119,195 +0.19(+1.06%)
Oct 04, 2006 17.89 18.39 17.86 18.29 87,470 +0.33(+1.84%)
Oct 03, 2006 17.82 18.06 17.63 17.96 132,637 +0.07(+0.38%)
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.