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 28, 2013 26.81 27.14 26.60 26.91 157,017 +0.34(+1.27%)
Feb 27, 2013 26.58 26.87 26.50 26.57 105,168 +0.03(+0.10%)
Feb 26, 2013 26.58 26.89 26.54 26.55 137,799 +0.09(+0.33%)
Feb 25, 2013 26.88 27.21 26.46 26.46 177,248 -0.35(-1.32%)
Feb 22, 2013 26.52 26.91 26.37 26.82 136,238 +0.47(+1.77%)
Feb 21, 2013 26.08 26.45 25.96 26.35 274,965 +0.29(+1.10%)
Feb 20, 2013 26.64 26.64 26.04 26.06 113,654 -0.53(-1.98%)
Feb 19, 2013 26.62 26.99 26.42 26.59 145,483 -0.03(-0.13%)
Feb 15, 2013 26.32 26.76 26.17 26.63 161,266 +0.37(+1.42%)
Feb 14, 2013 25.28 26.27 25.17 26.25 229,348 +0.79(+3.09%)
Feb 13, 2013 25.63 25.77 25.20 25.47 139,606 -0.19(-0.74%)
Feb 12, 2013 25.63 25.66 25.51 25.66 39,384 +0.00(+0.00%)
Feb 11, 2013 25.44 25.71 25.42 25.66 92,747 +0.05(+0.20%)
Feb 08, 2013 25.48 25.85 25.48 25.61 58,731 +0.13(+0.51%)
Feb 07, 2013 25.55 25.60 25.36 25.48 58,288 -0.10(-0.37%)
Feb 06, 2013 25.44 25.78 25.44 25.57 93,124 +0.22(+0.85%)
Feb 04, 2013 25.42 25.52 25.31 25.35 103,619 -0.16(-0.64%)
Feb 01, 2013 25.47 25.61 25.46 25.52 117,053 +0.11(+0.44%)
Jan 31, 2013 25.29 25.54 25.29 25.41 137,123 +0.07(+0.27%)
Jan 30, 2013 25.44 25.57 25.31 25.34 90,634 -0.20(-0.78%)
Jan 29, 2013 25.53 25.70 25.42 25.54 155,632 +0.05(+0.20%)
Jan 28, 2013 25.42 25.56 25.16 25.48 145,079 +0.16(+0.65%)
Jan 25, 2013 25.31 25.47 25.05 25.32 145,561 +0.17(+0.69%)
Jan 24, 2013 24.91 25.16 24.91 25.15 157,445 +0.22(+0.87%)
Jan 23, 2013 25.02 25.10 24.87 24.93 139,857 +0.00(+0.00%)
Jan 22, 2013 24.65 25.08 24.65 24.93 191,673 +0.17(+0.70%)
Jan 18, 2013 24.65 24.85 24.56 24.76 266,416 +0.12(+0.49%)
Jan 17, 2013 24.61 24.86 24.52 24.64 100,675 +0.16(+0.64%)
Jan 16, 2013 24.46 24.62 24.35 24.48 100,500 -0.02(-0.07%)
Jan 15, 2013 24.15 24.68 24.10 24.50 102,774 +0.15(+0.60%)
Jan 14, 2013 24.32 24.49 24.26 24.35 70,817 -0.10(-0.39%)
Jan 11, 2013 24.44 24.54 24.27 24.45 74,188 +0.03(+0.11%)
Jan 10, 2013 24.61 25.03 24.35 24.42 64,846 -0.15(-0.60%)
Jan 09, 2013 24.39 24.66 24.39 24.57 85,297 +0.26(+1.07%)
Jan 08, 2013 24.33 24.44 24.16 24.31 58,011 +0.02(+0.07%)
Jan 07, 2013 24.21 24.39 24.21 24.29 56,319 -0.11(-0.46%)
Jan 04, 2013 24.31 24.52 24.18 24.40 134,791 +0.16(+0.64%)
Jan 03, 2013 24.31 24.31 24.15 24.25 68,255 -0.02(-0.07%)
Jan 02, 2013 24.30 24.31 24.15 24.26 315,659 +0.09(+0.36%)
Dec 31, 2012 23.80 24.26 23.56 24.18 54,336 +0.42(+1.75%)
Dec 28, 2012 23.99 24.17 23.69 23.76 53,558 -0.39(-1.61%)
Dec 27, 2012 23.87 24.23 23.40 24.15 113,882 +0.33(+1.38%)
Dec 26, 2012 23.99 24.23 23.68 23.82 53,447 -0.16(-0.68%)
Dec 24, 2012 24.10 24.23 23.71 23.99 41,904 -0.07(-0.29%)
Dec 21, 2012 23.94 24.29 23.63 24.06 410,965 -0.12(-0.50%)
Dec 20, 2012 23.78 24.21 23.72 24.18 80,691 +0.36(+1.53%)
Dec 19, 2012 23.80 23.94 23.68 23.82 91,792 +0.00(+0.00%)
Dec 18, 2012 23.85 24.08 23.77 23.82 117,956 -0.04(-0.18%)
Dec 17, 2012 23.58 23.87 23.43 23.86 57,117 +0.45(+1.92%)
Dec 14, 2012 23.50 23.64 23.29 23.41 73,603 -0.17(-0.73%)
Dec 13, 2012 23.91 23.91 23.45 23.58 61,368 -0.26(-1.09%)
Dec 12, 2012 24.18 24.18 23.78 23.84 64,436 -0.27(-1.11%)
Dec 11, 2012 24.13 24.18 23.76 24.11 123,790 +0.19(+0.79%)
Dec 10, 2012 23.72 24.01 23.70 23.92 78,550 +0.13(+0.54%)
Dec 07, 2012 23.89 23.91 23.57 23.79 66,343 +0.07(+0.29%)
Dec 06, 2012 23.69 23.76 23.57 23.72 52,167 -0.05(-0.23%)
Dec 05, 2012 24.13 24.19 23.69 23.77 170,476 -0.31(-1.28%)
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.