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, 2012 24.71 24.74 24.25 24.33 167,706 -0.46(-1.85%)
Apr 27, 2012 24.64 24.84 24.33 24.79 152,562 +0.28(+1.15%)
Apr 26, 2012 24.65 24.65 23.93 24.51 142,851 -0.82(-3.23%)
Apr 25, 2012 25.35 25.67 25.15 25.32 184,626 +0.27(+1.09%)
Apr 24, 2012 24.74 25.17 24.55 25.05 108,689 +0.26(+1.06%)
Apr 23, 2012 24.88 24.93 24.47 24.79 102,043 -0.31(-1.25%)
Apr 20, 2012 25.42 25.42 24.91 25.10 121,188 +0.25(+0.99%)
Apr 19, 2012 24.98 25.04 24.60 24.86 144,874 -0.08(-0.31%)
Apr 18, 2012 24.97 25.17 24.71 24.93 109,584 -0.18(-0.71%)
Apr 17, 2012 24.50 25.29 24.50 25.11 191,288 +0.71(+2.89%)
Apr 16, 2012 24.40 24.66 24.27 24.40 134,276 +0.03(+0.10%)
Apr 13, 2012 24.82 24.86 24.27 24.38 177,289 -0.50(-2.02%)
Apr 12, 2012 24.62 24.93 24.49 24.88 168,489 +0.27(+1.11%)
Apr 11, 2012 24.71 24.80 24.44 24.61 193,300 +0.09(+0.35%)
Apr 10, 2012 25.21 25.21 24.50 24.52 195,676 -0.70(-2.77%)
Apr 09, 2012 25.33 25.37 25.00 25.22 189,288 -0.48(-1.89%)
Apr 05, 2012 25.47 25.91 25.47 25.71 148,426 +0.09(+0.33%)
Apr 04, 2012 25.64 25.71 25.53 25.62 184,917 -0.26(-1.02%)
Apr 03, 2012 25.82 25.92 25.49 25.88 190,308 +0.10(+0.40%)
Apr 02, 2012 25.29 25.78 25.24 25.78 156,468 +0.37(+1.44%)
Mar 30, 2012 25.82 25.82 25.42 25.42 140,665 -0.20(-0.80%)
Mar 29, 2012 25.52 25.74 25.25 25.62 87,246 -0.08(-0.30%)
Mar 28, 2012 25.82 26.11 25.60 25.70 94,480 -0.15(-0.59%)
Mar 27, 2012 25.84 26.00 25.65 25.85 99,479 -0.01(-0.03%)
Mar 26, 2012 25.54 26.09 25.43 25.86 134,042 +0.66(+2.60%)
Mar 23, 2012 25.23 25.35 24.97 25.20 139,475 -0.03(-0.13%)
Mar 22, 2012 25.12 25.28 24.89 25.24 98,343 -0.02(-0.07%)
Mar 21, 2012 25.15 25.43 25.11 25.25 206,962 +0.09(+0.37%)
Mar 20, 2012 25.14 25.31 25.08 25.16 109,707 -0.18(-0.71%)
Mar 19, 2012 24.99 25.47 24.97 25.34 166,260 +0.31(+1.26%)
Mar 16, 2012 25.12 25.29 24.89 25.03 156,227 +0.01(+0.03%)
Mar 15, 2012 25.08 25.24 24.86 25.02 192,979 +0.01(+0.03%)
Mar 14, 2012 24.82 25.12 24.82 25.01 121,369 +0.09(+0.34%)
Mar 13, 2012 24.96 25.03 24.74 24.92 241,352 +0.08(+0.31%)
Mar 12, 2012 25.28 25.31 24.70 24.85 104,869 -0.33(-1.31%)
Mar 09, 2012 24.95 25.40 24.74 25.18 124,402 +0.19(+0.78%)
Mar 08, 2012 24.74 24.98 24.42 24.98 90,733 +0.41(+1.69%)
Mar 07, 2012 24.82 24.82 24.48 24.57 186,138 -0.22(-0.89%)
Mar 06, 2012 24.61 24.86 24.61 24.79 163,895 -0.11(-0.44%)
Mar 05, 2012 24.56 24.91 24.35 24.90 151,203 +0.31(+1.27%)
Mar 02, 2012 25.47 25.62 24.57 24.58 160,157 -0.80(-3.17%)
Mar 01, 2012 25.44 25.77 25.37 25.39 174,421 +0.13(+0.50%)
Feb 29, 2012 25.66 25.82 25.19 25.26 185,336 -0.30(-1.19%)
Feb 28, 2012 25.38 25.69 25.12 25.57 178,906 +0.25(+0.97%)
Feb 27, 2012 25.16 25.39 24.73 25.32 151,276 -0.05(-0.20%)
Feb 24, 2012 25.39 25.59 25.36 25.37 113,762 +0.08(+0.30%)
Feb 23, 2012 25.19 25.53 25.03 25.30 130,820 +0.18(+0.71%)
Feb 22, 2012 25.19 25.37 25.02 25.12 140,462 -0.19(-0.74%)
Feb 21, 2012 25.56 25.56 25.16 25.30 221,975 -0.22(-0.86%)
Feb 17, 2012 25.39 25.74 25.24 25.52 184,557 +0.24(+0.94%)
Feb 16, 2012 25.35 25.91 25.02 25.29 345,848 +0.05(+0.20%)
Feb 15, 2012 25.64 27.03 25.02 25.24 508,041 +0.33(+1.33%)
Feb 14, 2012 24.41 24.95 24.19 24.91 165,689 +0.41(+1.69%)
Feb 13, 2012 24.68 24.96 24.37 24.49 164,874 +0.11(+0.45%)
Feb 10, 2012 24.70 24.74 24.35 24.38 202,185 -0.50(-2.01%)
Feb 09, 2012 25.61 25.61 24.85 24.88 113,629 -0.68(-2.65%)
Feb 08, 2012 25.88 25.96 25.44 25.56 90,349 -0.21(-0.82%)
Feb 07, 2012 25.63 25.98 25.49 25.77 153,428 +0.02(+0.07%)
Feb 06, 2012 25.68 25.90 25.40 25.75 60,990 -0.04(-0.16%)
Feb 03, 2012 25.57 26.00 25.31 25.79 135,892 +0.56(+2.21%)
Feb 02, 2012 25.31 25.32 25.04 25.24 453,974 +0.01(+0.03%)
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.