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 (%)
May 31, 2006 16.15 16.49 16.12 16.46 419,883 +0.30(+1.83%)
May 30, 2006 16.38 16.43 16.05 16.16 194,013 -0.24(-1.45%)
May 26, 2006 16.52 16.70 16.21 16.40 158,650 -0.06(-0.36%)
May 25, 2006 16.39 16.48 16.19 16.46 147,995 +0.21(+1.30%)
May 24, 2006 16.17 16.49 16.01 16.25 378,297 +0.03(+0.21%)
May 23, 2006 16.41 16.55 16.15 16.21 189,027 -0.09(-0.57%)
May 22, 2006 16.22 16.46 16.15 16.30 345,481 +0.01(+0.05%)
May 19, 2006 16.45 16.60 16.23 16.30 307,990 -0.18(-1.08%)
May 18, 2006 16.77 16.83 16.47 16.47 139,569 -0.27(-1.62%)
May 17, 2006 16.76 17.00 16.60 16.74 219,081 -0.13(-0.75%)
May 16, 2006 16.95 17.04 16.80 16.87 302,157 -0.11(-0.65%)
May 15, 2006 16.95 17.12 16.82 16.98 383,965 -0.04(-0.25%)
May 12, 2006 17.13 17.16 16.72 17.02 213,318 -0.16(-0.94%)
May 11, 2006 17.56 17.69 17.19 17.19 206,180 -0.42(-2.40%)
May 10, 2006 17.94 18.12 17.52 17.61 221,549 -0.41(-2.26%)
May 09, 2006 17.70 18.12 17.65 18.01 248,167 +0.31(+1.77%)
May 08, 2006 17.75 18.12 17.63 17.70 237,333 -0.14(-0.81%)
May 05, 2006 17.99 18.20 17.76 17.85 260,994 -0.04(-0.24%)
May 04, 2006 17.67 17.98 17.66 17.89 347,942 +0.17(+0.96%)
May 03, 2006 18.42 18.52 17.63 17.72 343,078 -0.76(-4.12%)
May 02, 2006 18.30 18.48 17.95 18.48 316,515 +0.15(+0.83%)
May 01, 2006 18.47 18.94 18.29 18.33 302,229 -0.14(-0.73%)
Apr 28, 2006 18.51 18.73 17.95 18.46 288,816 -0.20(-1.09%)
Apr 27, 2006 17.38 18.78 17.24 18.67 671,397 +1.35(+7.82%)
Apr 26, 2006 17.20 17.58 17.15 17.31 350,629 +0.12(+0.69%)
Apr 25, 2006 17.09 17.39 16.98 17.19 396,220 +0.18(+1.04%)
Apr 24, 2006 16.96 17.07 16.69 17.02 241,089 -0.01(-0.05%)
Apr 21, 2006 16.98 17.08 16.80 17.02 277,005 +0.18(+1.06%)
Apr 20, 2006 16.72 16.93 16.58 16.85 282,135 +0.19(+1.17%)
Apr 19, 2006 16.52 16.65 16.36 16.65 397,204 +0.21(+1.29%)
Apr 18, 2006 16.11 16.47 16.17 16.44 150,288 +0.33(+2.05%)
Apr 17, 2006 16.13 16.23 15.88 16.11 184,794 -0.06(-0.37%)
Apr 13, 2006 16.30 16.30 16.08 16.17 211,393 -0.10(-0.62%)
Apr 12, 2006 16.20 16.37 16.08 16.27 310,559 +0.07(+0.42%)
Apr 11, 2006 16.47 16.54 16.17 16.20 267,316 -0.18(-1.09%)
Apr 10, 2006 16.32 16.45 16.21 16.38 222,805 +0.08(+0.52%)
Apr 07, 2006 16.57 16.79 16.19 16.30 339,952 -0.18(-1.08%)
Apr 06, 2006 16.42 16.48 16.31 16.47 380,089 +0.09(+0.57%)
Apr 05, 2006 16.33 16.51 16.22 16.38 497,415 +0.09(+0.57%)
Apr 04, 2006 16.16 16.30 15.98 16.29 308,405 +0.07(+0.42%)
Apr 03, 2006 16.19 16.25 16.04 16.22 403,135 +0.01(+0.05%)
Mar 31, 2006 16.23 16.27 16.14 16.21 169,769 +0.03(+0.16%)
Mar 30, 2006 16.06 16.20 16.03 16.19 249,140 +0.17(+1.06%)
Mar 29, 2006 16.14 16.15 16.00 16.02 193,219 +0.01(+0.05%)
Mar 28, 2006 15.94 16.11 15.93 16.01 321,545 +0.01(+0.05%)
Mar 27, 2006 15.87 16.03 15.81 16.00 192,349 +0.08(+0.53%)
Mar 24, 2006 15.85 16.14 15.81 15.92 189,025 +0.03(+0.21%)
Mar 23, 2006 15.94 16.08 15.74 15.88 93,082 -0.11(-0.69%)
Mar 22, 2006 15.58 16.02 15.58 15.99 175,888 +0.37(+2.38%)
Mar 21, 2006 15.68 15.86 15.59 15.62 200,130 -0.06(-0.38%)
Mar 20, 2006 15.70 15.77 15.65 15.68 547,845 -0.02(-0.11%)
Mar 17, 2006 15.70 15.83 15.62 15.70 442,097 +0.06(+0.38%)
Mar 16, 2006 15.75 15.97 15.60 15.64 139,228 -0.19(-1.23%)
Mar 15, 2006 15.54 16.16 15.41 15.83 358,863 +0.25(+1.63%)
Mar 14, 2006 15.26 15.62 15.23 15.58 467,766 +0.26(+1.71%)
Mar 13, 2006 15.42 15.56 15.14 15.31 493,841 -0.09(-0.60%)
Mar 10, 2006 15.36 15.58 15.29 15.41 298,064 -0.05(-0.33%)
Mar 09, 2006 15.52 15.66 15.35 15.46 398,593 -0.14(-0.87%)
Mar 08, 2006 15.59 15.79 15.41 15.59 155,040 -0.08(-0.54%)
Mar 07, 2006 16.08 16.16 15.56 15.68 291,273 -0.45(-2.78%)
Mar 06, 2006 16.21 16.21 16.08 16.13 279,809 -0.07(-0.42%)
Mar 03, 2006 16.16 16.36 16.14 16.19 304,327 -0.08(-0.52%)
Mar 02, 2006 16.55 16.63 16.13 16.28 413,846 -0.27(-1.64%)
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.