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 29, 2009 13.11 13.33 12.88 13.33 317,485 +0.30(+2.27%)
May 28, 2009 13.10 13.17 12.76 13.04 219,162 -0.04(-0.32%)
May 27, 2009 12.99 13.32 12.74 13.08 478,941 +0.05(+0.39%)
May 26, 2009 12.39 13.32 12.34 13.03 612,534 +0.57(+4.55%)
May 22, 2009 12.49 12.58 12.22 12.46 181,232 +0.08(+0.61%)
May 21, 2009 12.24 12.49 12.19 12.39 400,512 +0.12(+0.97%)
May 20, 2009 12.34 12.65 12.14 12.27 802,185 -0.03(-0.28%)
May 19, 2009 12.46 12.66 12.11 12.30 363,880 -0.21(-1.69%)
May 18, 2009 12.20 12.59 12.05 12.51 413,085 +0.38(+3.14%)
May 15, 2009 11.93 12.21 11.77 12.13 352,801 +0.19(+1.56%)
May 14, 2009 11.69 11.99 11.62 11.94 253,488 +0.27(+2.32%)
May 13, 2009 11.66 11.83 11.57 11.67 301,518 -0.18(-1.50%)
May 12, 2009 11.85 12.04 11.61 11.85 285,017 +0.02(+0.14%)
May 11, 2009 11.69 11.89 11.45 11.83 148,045 -0.06(-0.50%)
May 08, 2009 11.51 11.92 11.45 11.89 227,569 +0.49(+4.31%)
May 07, 2009 11.28 11.49 11.22 11.40 368,693 +0.12(+1.05%)
May 06, 2009 11.39 11.39 11.14 11.28 281,764 -0.03(-0.22%)
May 05, 2009 11.07 11.47 10.95 11.31 508,001 +0.19(+1.67%)
May 04, 2009 11.20 11.27 10.92 11.12 280,176 -0.01(-0.08%)
May 01, 2009 11.30 11.34 11.01 11.13 413,383 -0.14(-1.28%)
Apr 30, 2009 11.13 11.57 10.82 11.28 1,019,816 +0.27(+2.46%)
Apr 29, 2009 10.67 11.17 10.46 11.01 319,253 +0.34(+3.18%)
Apr 28, 2009 10.37 11.12 10.37 10.67 585,822 +0.25(+2.36%)
Apr 27, 2009 10.38 10.59 10.25 10.42 607,490 -0.18(-1.68%)
Apr 24, 2009 11.17 11.29 10.58 10.60 588,470 -0.40(-3.62%)
Apr 23, 2009 10.57 11.51 9.888 11.00 1,524,656 -1.78(-13.92%)
Apr 22, 2009 13.21 13.32 12.70 12.77 482,122 -0.65(-4.85%)
Apr 21, 2009 12.80 13.55 12.79 13.43 249,056 +0.61(+4.76%)
Apr 20, 2009 13.76 13.86 12.68 12.82 256,538 -1.10(-7.91%)
Apr 17, 2009 13.43 14.01 13.36 13.92 237,294 +0.53(+3.98%)
Apr 16, 2009 13.27 13.52 13.00 13.38 174,262 +0.19(+1.48%)
Apr 15, 2009 12.57 13.19 12.57 13.19 204,031 +0.57(+4.49%)
Apr 14, 2009 12.72 12.88 12.40 12.62 218,804 -0.26(-2.04%)
Apr 13, 2009 12.62 12.94 12.48 12.88 153,523 +0.05(+0.40%)
Apr 09, 2009 12.20 12.94 12.20 12.83 216,863 +0.86(+7.21%)
Apr 08, 2009 11.86 12.05 11.68 11.97 147,629 +0.20(+1.73%)
Apr 07, 2009 11.92 12.28 11.74 11.77 269,652 -0.23(-1.90%)
Apr 06, 2009 12.50 12.62 11.91 12.00 288,938 -0.63(-4.96%)
Apr 03, 2009 12.87 12.87 12.41 12.62 114,948 -0.25(-1.91%)
Apr 02, 2009 12.44 13.45 12.11 12.87 390,223 +0.71(+5.85%)
Apr 01, 2009 12.04 12.19 11.31 12.16 376,865 -0.04(-0.35%)
Mar 31, 2009 12.25 12.52 11.95 12.20 218,541 +0.13(+1.05%)
Mar 30, 2009 12.41 12.72 11.89 12.07 244,624 -0.97(-7.40%)
Mar 26, 2009 12.05 13.05 12.05 13.04 760,139 +1.21(+10.24%)
Mar 25, 2009 11.35 11.89 11.28 11.83 311,438 +0.53(+4.72%)
Mar 24, 2009 11.24 11.45 10.96 11.29 216,922 -0.03(-0.22%)
Mar 23, 2009 10.86 11.32 10.62 11.32 168,476 +0.61(+5.69%)
Mar 20, 2009 11.23 11.35 10.71 10.71 209,284 -0.40(-3.58%)
Mar 19, 2009 11.34 11.39 10.96 11.11 141,759 -0.14(-1.28%)
Mar 18, 2009 11.17 11.48 10.96 11.25 332,365 +0.01(+0.08%)
Mar 17, 2009 10.94 11.24 10.77 11.24 167,485 +0.26(+2.39%)
Mar 16, 2009 11.33 11.56 10.91 10.98 242,202 -0.27(-2.41%)
Mar 13, 2009 10.86 11.34 10.62 11.25 223,873 +0.40(+3.67%)
Mar 12, 2009 10.19 10.93 9.989 10.85 238,165 +0.66(+6.48%)
Mar 11, 2009 10.53 10.80 10.15 10.19 195,259 -0.30(-2.90%)
Mar 10, 2009 10.06 10.51 10.02 10.50 415,025 +0.61(+6.16%)
Mar 09, 2009 9.820 10.24 9.786 9.888 408,903 -0.01(-0.09%)
Mar 06, 2009 10.24 10.40 9.845 9.896 508,436 -0.36(-3.47%)
Mar 05, 2009 10.59 10.79 10.23 10.25 451,196 -0.53(-4.95%)
Mar 04, 2009 10.47 10.91 10.11 10.79 299,622 +0.36(+3.49%)
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.