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 26, 2010 18.48 18.64 18.34 18.52 139,847 +0.00(+0.00%)
Feb 25, 2010 18.51 18.92 18.38 18.52 62,862 -0.23(-1.22%)
Feb 24, 2010 18.68 19.01 18.63 18.75 79,433 +0.06(+0.32%)
Feb 23, 2010 18.69 18.89 18.57 18.69 80,136 -0.08(-0.41%)
Feb 22, 2010 18.90 19.00 18.70 18.77 167,860 -0.10(-0.54%)
Feb 19, 2010 18.97 19.17 18.74 18.87 172,255 -0.08(-0.45%)
Feb 18, 2010 18.84 19.15 18.75 18.95 192,628 +0.06(+0.31%)
Feb 17, 2010 19.13 19.38 18.77 18.90 281,856 -0.14(-0.71%)
Feb 16, 2010 19.20 19.20 18.81 19.03 112,137 +0.00(+0.00%)
Feb 12, 2010 18.90 19.03 19.03 19.03 132,772 +0.02(+0.09%)
Feb 11, 2010 18.99 19.13 18.74 19.01 124,605 +0.07(+0.36%)
Feb 10, 2010 18.82 19.15 18.63 18.95 186,831 +0.01(+0.04%)
Feb 09, 2010 19.00 19.34 18.85 18.94 249,544 +0.17(+0.90%)
Feb 08, 2010 18.50 18.85 18.30 18.77 283,810 +0.36(+1.93%)
Feb 05, 2010 18.92 19.05 18.14 18.41 226,857 -0.44(-2.34%)
Feb 04, 2010 19.12 19.26 18.76 18.85 397,915 -0.33(-1.72%)
Feb 03, 2010 19.19 19.26 18.84 19.18 162,109 -0.15(-0.79%)
Feb 02, 2010 19.05 19.48 18.89 19.34 212,741 +0.40(+2.10%)
Feb 01, 2010 18.27 18.99 18.06 18.94 259,953 +0.73(+4.00%)
Jan 29, 2010 18.44 18.79 18.18 18.21 177,775 -0.14(-0.78%)
Jan 28, 2010 18.43 18.52 17.83 18.35 183,713 -0.07(-0.37%)
Jan 27, 2010 18.38 18.52 18.00 18.42 121,930 -0.06(-0.32%)
Jan 26, 2010 18.44 18.63 18.29 18.48 120,168 -0.03(-0.14%)
Jan 25, 2010 18.35 18.55 17.96 18.51 95,421 +0.24(+1.30%)
Jan 22, 2010 18.61 18.78 18.23 18.27 81,557 -0.40(-2.13%)
Jan 21, 2010 19.28 19.34 18.46 18.67 146,701 -0.54(-2.82%)
Jan 20, 2010 19.28 19.46 18.75 19.21 170,795 -0.25(-1.31%)
Jan 19, 2010 19.36 19.83 19.25 19.46 190,445 +0.08(+0.39%)
Jan 15, 2010 19.37 19.39 19.39 19.39 323,190 +0.11(+0.57%)
Jan 14, 2010 18.83 19.37 18.83 19.28 67,245 +0.36(+1.92%)
Jan 13, 2010 18.97 19.08 18.65 18.91 110,916 +0.05(+0.27%)
Jan 12, 2010 19.03 19.31 18.77 18.86 110,741 -0.34(-1.76%)
Jan 11, 2010 19.39 19.52 19.07 19.20 103,279 -0.16(-0.83%)
Jan 08, 2010 19.12 19.40 19.11 19.36 84,828 +0.17(+0.88%)
Jan 07, 2010 18.84 19.22 18.53 19.19 130,433 +0.40(+2.12%)
Jan 06, 2010 18.97 19.11 18.36 18.79 515,579 -0.14(-0.72%)
Jan 05, 2010 19.64 19.64 18.67 18.93 404,266 -0.67(-3.41%)
Jan 04, 2010 19.54 19.93 19.45 19.60 281,380 +0.30(+1.54%)
Dec 31, 2009 19.66 19.30 19.30 19.30 139,151 -0.32(-1.64%)
Dec 30, 2009 19.93 20.07 19.49 19.62 93,419 -0.43(-2.15%)
Dec 29, 2009 20.04 20.19 19.83 20.05 83,042 +0.06(+0.30%)
Dec 28, 2009 19.95 20.04 19.83 20.00 71,823 +0.03(+0.17%)
Dec 24, 2009 19.95 20.01 19.84 19.96 20,383 +0.08(+0.38%)
Dec 23, 2009 19.83 20.09 19.64 19.89 105,780 +0.09(+0.47%)
Dec 22, 2009 19.56 19.89 19.50 19.79 155,552 +0.19(+0.99%)
Dec 21, 2009 18.90 19.62 18.85 19.60 304,622 +0.73(+3.86%)
Dec 18, 2009 18.59 18.87 17.85 18.87 542,991 +0.44(+2.39%)
Dec 17, 2009 18.54 18.70 18.15 18.43 170,334 -0.14(-0.77%)
Dec 16, 2009 18.87 18.98 18.54 18.57 114,133 -0.13(-0.68%)
Dec 15, 2009 18.17 18.99 18.17 18.70 172,852 +0.55(+3.03%)
Dec 14, 2009 18.08 18.25 17.87 18.15 212,428 +0.25(+1.42%)
Dec 11, 2009 17.79 18.01 17.55 17.90 130,341 +0.16(+0.91%)
Dec 10, 2009 18.03 18.27 17.70 17.74 82,341 -0.29(-1.60%)
Dec 09, 2009 17.97 18.09 17.86 18.02 152,393 +0.07(+0.38%)
Dec 08, 2009 17.71 18.02 17.40 17.96 228,183 +0.09(+0.52%)
Dec 07, 2009 17.98 18.16 17.72 17.86 146,646 -0.08(-0.47%)
Dec 04, 2009 18.22 18.49 17.66 17.95 205,356 +0.08(+0.47%)
Dec 03, 2009 18.34 18.46 17.82 17.86 78,178 -0.41(-2.22%)
Dec 02, 2009 17.94 18.34 17.79 18.27 134,596 +0.39(+2.18%)
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.