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 (%)
Feb 27, 2004 24.41 24.47 24.05 24.42 98,280 -0.06(-0.24%)
Feb 26, 2004 24.09 24.67 24.08 24.48 165,729 +0.36(+1.51%)
Feb 25, 2004 23.63 24.19 23.63 24.12 203,529 +0.34(+1.42%)
Feb 24, 2004 23.47 24.08 23.47 23.78 195,143 +0.29(+1.23%)
Feb 23, 2004 24.13 24.13 23.24 23.49 450,884 -0.69(-2.87%)
Feb 20, 2004 24.30 24.46 24.18 24.19 198,096 -0.37(-1.52%)
Feb 19, 2004 24.93 25.19 24.25 24.56 419,935 -0.32(-1.29%)
Feb 18, 2004 24.55 24.97 24.55 24.88 278,893 +0.41(+1.70%)
Feb 17, 2004 24.47 24.56 24.19 24.47 294,722 +0.08(+0.35%)
Feb 13, 2004 24.74 24.74 24.19 24.38 539,242 -0.42(-1.71%)
Feb 12, 2004 24.42 24.97 24.32 24.80 392,766 -0.08(-0.34%)
Feb 11, 2004 24.61 25.38 24.42 24.89 535,580 +0.29(+1.17%)
Feb 10, 2004 24.14 24.82 23.87 24.60 659,375 +0.33(+1.36%)
Feb 09, 2004 22.69 24.50 22.62 24.27 520,223 +1.63(+7.18%)
Feb 06, 2004 22.31 22.76 22.25 22.65 193,607 +0.35(+1.56%)
Feb 05, 2004 21.75 22.30 21.62 22.30 215,224 +0.54(+2.49%)
Feb 04, 2004 22.26 22.39 21.55 21.76 217,704 -0.65(-2.91%)
Feb 03, 2004 21.55 22.42 21.34 22.41 282,083 +0.86(+4.01%)
Feb 02, 2004 21.76 21.97 21.37 21.54 397,964 -0.14(-0.66%)
Jan 30, 2004 22.42 22.44 21.69 21.69 205,892 -0.51(-2.29%)
Jan 29, 2004 21.26 22.52 21.26 22.20 223,611 +1.03(+4.88%)
Jan 28, 2004 21.71 21.88 21.12 21.16 154,744 -0.38(-1.77%)
Jan 27, 2004 22.01 22.23 21.54 21.54 92,728 -0.64(-2.90%)
Jan 26, 2004 21.81 22.19 21.53 22.19 76,308 +0.27(+1.24%)
Jan 23, 2004 21.22 21.93 21.18 21.92 115,526 +0.83(+3.93%)
Jan 22, 2004 21.08 21.40 20.79 21.09 134,899 +0.00(+0.00%)
Jan 21, 2004 21.27 21.42 21.04 21.09 222,902 -0.25(-1.15%)
Jan 20, 2004 21.54 21.54 21.13 21.33 204,711 +0.00(+0.00%)
Jan 16, 2004 21.20 21.77 21.04 21.33 91,547 +0.26(+1.25%)
Jan 15, 2004 21.42 21.47 20.91 21.07 110,691 -0.46(-2.12%)
Jan 14, 2004 21.22 21.55 21.12 21.53 51,137 +0.37(+1.76%)
Jan 13, 2004 21.12 21.21 20.96 21.16 61,917 +0.04(+0.20%)
Jan 12, 2004 20.61 21.12 20.61 21.11 70,226 +0.40(+1.92%)
Jan 09, 2004 20.95 21.03 20.61 20.72 164,462 -0.17(-0.81%)
Jan 08, 2004 20.44 20.94 20.39 20.88 104,500 +0.45(+2.20%)
Jan 07, 2004 20.29 20.62 20.29 20.44 119,088 -0.05(-0.25%)
Jan 06, 2004 20.31 20.74 20.31 20.49 88,475 +0.02(+0.10%)
Jan 05, 2004 20.19 20.74 19.97 20.47 167,856 +0.39(+1.92%)
Jan 02, 2004 20.16 20.56 19.94 20.08 118,834 -0.07(-0.34%)
Dec 31, 2003 20.59 20.63 20.02 20.15 85,877 -0.42(-2.06%)
Dec 30, 2003 20.33 20.58 20.32 20.57 70,636 +0.16(+0.79%)
Dec 29, 2003 20.28 20.50 20.08 20.41 97,135 +0.32(+1.60%)
Dec 26, 2003 19.95 20.11 19.72 20.09 28,188 +0.18(+0.89%)
Dec 24, 2003 20.02 20.09 19.78 19.91 38,513 -0.09(-0.47%)
Dec 23, 2003 19.89 20.00 19.62 20.00 199,065 +0.41(+2.07%)
Dec 22, 2003 19.43 19.60 19.33 19.60 136,219 -0.01(-0.04%)
Dec 19, 2003 20.00 20.03 19.20 19.61 229,623 +0.01(+0.04%)
Dec 18, 2003 19.34 19.75 19.12 19.60 76,023 +0.21(+1.09%)
Dec 17, 2003 19.54 19.60 19.18 19.39 96,757 -0.16(-0.82%)
Dec 16, 2003 19.01 19.55 19.01 19.55 106,439 +0.36(+1.90%)
Dec 15, 2003 19.47 20.44 19.06 19.18 218,018 -0.27(-1.39%)
Dec 12, 2003 19.48 19.77 19.32 19.45 204,049 +0.03(+0.13%)
Dec 11, 2003 18.25 19.56 18.25 19.43 201,167 +0.97(+5.27%)
Dec 10, 2003 18.37 18.71 18.27 18.45 93,022 +0.08(+0.41%)
Dec 09, 2003 18.98 19.05 18.34 18.38 141,459 -0.57(-2.99%)
Dec 08, 2003 18.67 19.03 18.62 18.95 119,334 +0.41(+2.19%)
Dec 05, 2003 18.62 18.83 18.47 18.54 68,251 -0.08(-0.45%)
Dec 04, 2003 18.04 18.73 18.03 18.62 181,783 +0.52(+2.85%)
Dec 03, 2003 18.63 18.96 18.11 18.11 161,298 -0.53(-2.86%)
Dec 02, 2003 18.80 19.10 18.47 18.64 128,575 -0.14(-0.77%)
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.