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 (%)
Apr 30, 2010 19.69 19.69 18.79 18.83 385,094 -0.92(-4.67%)
Apr 29, 2010 20.32 20.74 18.79 19.75 624,487 -1.04(-5.01%)
Apr 28, 2010 20.74 20.94 20.44 20.79 59,717 +0.17(+0.82%)
Apr 27, 2010 20.84 21.27 20.45 20.62 104,839 -0.24(-1.14%)
Apr 26, 2010 21.15 21.43 20.84 20.86 59,733 -0.25(-1.16%)
Apr 23, 2010 21.10 21.12 20.96 21.10 96,032 +0.01(+0.04%)
Apr 22, 2010 21.15 21.27 20.80 21.10 76,484 -0.07(-0.32%)
Apr 21, 2010 21.28 21.34 20.95 21.16 52,377 -0.07(-0.32%)
Apr 20, 2010 21.18 21.23 21.01 21.23 100,309 +0.08(+0.36%)
Apr 19, 2010 20.99 21.16 20.76 21.16 94,516 +0.14(+0.64%)
Apr 16, 2010 21.05 21.24 20.94 21.02 87,286 -0.02(-0.08%)
Apr 15, 2010 20.98 21.16 20.98 21.04 95,327 -0.02(-0.08%)
Apr 14, 2010 20.45 21.08 20.32 21.05 157,164 +0.69(+3.41%)
Apr 13, 2010 20.33 20.40 20.16 20.36 210,385 +0.02(+0.08%)
Apr 12, 2010 20.38 20.38 20.27 20.34 176,553 +0.03(+0.13%)
Apr 09, 2010 20.35 20.39 20.02 20.32 166,355 +0.02(+0.08%)
Apr 08, 2010 20.31 20.39 20.05 20.30 148,829 -0.02(-0.08%)
Apr 07, 2010 20.39 20.56 20.21 20.32 111,739 -0.15(-0.74%)
Apr 06, 2010 20.49 20.64 20.43 20.47 152,809 -0.06(-0.29%)
Apr 05, 2010 20.66 20.69 20.46 20.53 168,276 -0.10(-0.49%)
Apr 01, 2010 20.26 20.63 20.63 20.63 125,330 +0.47(+2.35%)
Mar 31, 2010 20.43 20.59 20.16 20.16 121,237 -0.39(-1.90%)
Mar 30, 2010 20.50 20.82 20.47 20.55 91,986 +0.00(+0.00%)
Mar 29, 2010 20.87 20.88 20.44 20.55 104,368 -0.19(-0.90%)
Mar 26, 2010 20.89 20.92 20.53 20.73 261,571 -0.16(-0.77%)
Mar 25, 2010 21.15 21.16 20.86 20.89 116,082 -0.19(-0.88%)
Mar 24, 2010 21.23 21.23 21.05 21.08 153,323 -0.28(-1.31%)
Mar 23, 2010 21.22 21.38 20.83 21.36 168,797 +0.10(+0.48%)
Mar 22, 2010 20.89 21.46 20.80 21.26 295,273 +0.22(+1.05%)
Mar 19, 2010 20.85 21.15 20.81 21.04 239,092 +0.32(+1.55%)
Mar 18, 2010 20.50 20.86 20.34 20.72 133,462 +0.25(+1.24%)
Mar 17, 2010 20.41 20.74 20.40 20.46 131,992 +0.14(+0.67%)
Mar 16, 2010 20.33 20.34 20.14 20.33 115,038 -0.03(-0.12%)
Mar 15, 2010 20.06 20.41 19.90 20.35 142,515 +0.14(+0.71%)
Mar 12, 2010 20.14 20.26 19.79 20.21 225,709 +0.07(+0.34%)
Mar 11, 2010 19.94 20.24 19.92 20.14 308,570 +0.07(+0.34%)
Mar 10, 2010 19.73 20.11 19.73 20.07 162,838 +0.32(+1.63%)
Mar 09, 2010 19.73 19.85 19.14 19.75 80,171 +0.02(+0.09%)
Mar 08, 2010 19.68 19.75 19.46 19.73 198,983 +0.06(+0.30%)
Mar 05, 2010 19.29 19.67 19.24 19.67 236,804 +0.40(+2.06%)
Mar 04, 2010 19.12 19.28 19.01 19.28 72,077 +0.25(+1.29%)
Mar 03, 2010 18.94 19.30 18.76 19.03 347,619 +0.18(+0.94%)
Mar 02, 2010 18.77 18.90 18.68 18.85 197,988 +0.08(+0.41%)
Mar 01, 2010 18.66 18.84 18.50 18.78 126,778 +0.25(+1.37%)
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%)
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.