Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C O N M E D Corp (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 (%)
Mar 31, 2004 29.30 29.66 28.95 29.54 226,400 +0.44(+1.51%)
Mar 30, 2004 28.33 29.20 28.32 29.10 300,500 +0.77(+2.72%)
Mar 29, 2004 27.38 28.74 27.30 28.33 229,600 +1.03(+3.77%)
Mar 26, 2004 27.40 27.48 27.00 27.30 355,800 +0.01(+0.04%)
Mar 25, 2004 27.25 27.50 26.85 27.29 340,600 +0.12(+0.44%)
Mar 24, 2004 28.01 28.01 27.12 27.17 141,100 -0.69(-2.48%)
Mar 23, 2004 27.70 28.35 27.17 27.86 234,100 +0.22(+0.80%)
Mar 22, 2004 28.18 28.26 27.04 27.64 129,400 -0.54(-1.92%)
Mar 19, 2004 28.50 28.50 28.00 28.18 166,300 -0.07(-0.25%)
Mar 18, 2004 29.03 29.03 28.00 28.25 209,000 -0.78(-2.69%)
Mar 17, 2004 28.34 29.57 28.14 29.03 276,700 +0.63(+2.22%)
Mar 16, 2004 28.50 28.80 28.05 28.40 153,500 -0.11(-0.39%)
Mar 15, 2004 28.40 28.85 28.00 28.51 137,800 -0.05(-0.18%)
Mar 12, 2004 28.22 28.59 28.07 28.56 428,200 +0.32(+1.13%)
Mar 11, 2004 28.61 29.00 27.80 28.24 96,200 -0.40(-1.40%)
Mar 10, 2004 28.96 29.00 28.64 28.64 70,000 -0.27(-0.93%)
Mar 09, 2004 28.66 29.00 28.53 28.91 120,400 +0.20(+0.70%)
Mar 08, 2004 28.66 29.01 28.55 28.71 75,400 -0.05(-0.17%)
Mar 05, 2004 28.63 29.04 28.63 28.76 59,000 -0.14(-0.48%)
Mar 04, 2004 28.80 29.00 28.41 28.90 104,600 +0.06(+0.21%)
Mar 03, 2004 28.71 29.00 28.38 28.84 82,600 +0.02(+0.07%)
Mar 02, 2004 29.34 29.46 28.75 28.82 224,100 -0.63(-2.14%)
Mar 01, 2004 28.91 29.55 28.60 29.45 137,600 +0.60(+2.08%)
Feb 27, 2004 28.83 28.90 28.41 28.85 83,200 -0.07(-0.24%)
Feb 26, 2004 28.46 29.14 28.45 28.92 140,300 +0.43(+1.51%)
Feb 25, 2004 27.91 28.58 27.91 28.49 172,300 +0.40(+1.42%)
Feb 24, 2004 27.72 28.45 27.72 28.09 165,200 +0.34(+1.23%)
Feb 23, 2004 28.50 28.50 27.45 27.75 381,700 -0.82(-2.87%)
Feb 20, 2004 28.71 28.89 28.56 28.57 167,700 -0.44(-1.52%)
Feb 19, 2004 29.45 29.75 28.65 29.01 355,500 -0.38(-1.29%)
Feb 18, 2004 29.00 29.50 29.00 29.39 236,100 +0.49(+1.70%)
Feb 17, 2004 28.90 29.01 28.58 28.90 249,500 +0.10(+0.35%)
Feb 13, 2004 29.22 29.22 28.58 28.80 456,500 -0.50(-1.71%)
Feb 12, 2004 28.85 29.50 28.73 29.30 332,500 -0.10(-0.34%)
Feb 11, 2004 29.07 29.98 28.85 29.40 453,400 +0.34(+1.17%)
Feb 10, 2004 28.51 29.32 28.20 29.06 558,200 +0.39(+1.36%)
Feb 09, 2004 26.80 28.94 26.72 28.67 440,400 +1.92(+7.18%)
Feb 06, 2004 26.35 26.89 26.28 26.75 163,900 +0.41(+1.56%)
Feb 05, 2004 25.70 26.34 25.54 26.34 182,200 +0.64(+2.49%)
Feb 04, 2004 26.29 26.45 25.46 25.70 184,300 -0.77(-2.91%)
Feb 03, 2004 25.46 26.48 25.21 26.47 238,800 +1.02(+4.01%)
Feb 02, 2004 25.70 25.95 25.24 25.45 336,900 -0.17(-0.66%)
Jan 30, 2004 26.48 26.51 25.62 25.62 174,300 -0.60(-2.29%)
Jan 29, 2004 25.11 26.60 25.11 26.22 189,300 +1.22(+4.88%)
Jan 28, 2004 25.65 25.84 24.95 25.00 131,000 -0.45(-1.77%)
Jan 27, 2004 26.00 26.26 25.44 25.45 78,500 -0.76(-2.90%)
Jan 26, 2004 25.76 26.21 25.43 26.21 64,600 +0.32(+1.24%)
Jan 23, 2004 25.07 25.90 25.02 25.89 97,800 +0.98(+3.93%)
Jan 22, 2004 24.90 25.28 24.56 24.91 114,200 +0.00(+0.00%)
Jan 21, 2004 25.12 25.30 24.85 24.91 188,700 -0.29(-1.15%)
Jan 20, 2004 25.45 25.45 24.96 25.20 173,300 +0.00(+0.00%)
Jan 16, 2004 25.04 25.72 24.85 25.20 77,500 +0.31(+1.25%)
Jan 15, 2004 25.30 25.36 24.70 24.89 93,707 -0.54(-2.12%)
Jan 14, 2004 25.07 25.46 24.95 25.43 43,291 +0.44(+1.76%)
Jan 13, 2004 24.95 25.05 24.76 24.99 52,417 +0.05(+0.20%)
Jan 12, 2004 24.35 24.95 24.35 24.94 59,451 +0.47(+1.92%)
Jan 09, 2004 24.75 24.84 24.35 24.47 139,227 -0.20(-0.81%)
Jan 08, 2004 24.15 24.74 24.09 24.67 88,466 +0.53(+2.20%)
Jan 07, 2004 23.97 24.36 23.97 24.14 100,815 -0.06(-0.25%)
Jan 06, 2004 23.99 24.50 23.99 24.20 74,900 +0.02(+0.10%)
Jan 05, 2004 23.85 24.50 23.59 24.18 142,100 +0.46(+1.92%)
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.