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, 2005 27.01 27.01 26.52 26.53 230,963 -0.26(-0.98%)
May 27, 2005 26.88 27.14 26.75 26.79 168,755 -0.34(-1.25%)
May 26, 2005 26.95 27.13 26.86 27.13 173,959 +0.15(+0.56%)
May 25, 2005 27.21 27.39 26.88 26.98 158,002 -0.36(-1.33%)
May 24, 2005 27.45 27.46 27.08 27.34 161,831 +0.03(+0.09%)
May 23, 2005 26.96 27.59 26.96 27.32 196,586 +0.23(+0.84%)
May 20, 2005 27.17 27.28 26.99 27.09 91,534 -0.21(-0.78%)
May 19, 2005 27.29 27.58 27.19 27.30 291,730 -0.28(-1.01%)
May 18, 2005 26.50 27.61 26.45 27.58 450,766 +1.00(+3.76%)
May 17, 2005 26.96 27.11 26.34 26.58 437,386 -0.67(-2.45%)
May 16, 2005 26.27 27.30 26.19 27.25 376,568 +0.94(+3.57%)
May 13, 2005 26.73 26.73 26.24 26.31 147,323 -0.18(-0.67%)
May 12, 2005 26.68 27.04 26.40 26.49 193,959 -0.13(-0.48%)
May 11, 2005 26.68 26.87 26.27 26.62 265,861 +0.04(+0.16%)
May 10, 2005 25.82 26.67 25.64 26.57 480,501 +0.82(+3.19%)
May 09, 2005 25.82 25.88 25.45 25.75 354,646 -0.19(-0.72%)
May 06, 2005 26.23 26.24 25.74 25.94 210,602 -0.16(-0.62%)
May 05, 2005 25.77 26.31 25.77 26.10 382,506 +0.14(+0.52%)
May 04, 2005 25.99 26.18 25.63 25.96 418,590 +0.07(+0.26%)
May 03, 2005 25.86 26.30 25.54 25.90 251,677 +0.08(+0.33%)
May 02, 2005 25.24 25.86 24.99 25.81 630,816 +0.83(+3.32%)
Apr 29, 2005 24.74 25.16 24.42 24.98 284,548 +0.20(+0.82%)
Apr 28, 2005 25.03 25.11 24.57 24.78 235,395 -0.46(-1.81%)
Apr 27, 2005 24.99 25.44 24.69 25.24 464,701 +0.06(+0.24%)
Apr 26, 2005 25.52 26.09 25.03 25.18 199,573 -0.30(-1.20%)
Apr 25, 2005 25.46 25.92 25.23 25.48 498,452 +0.09(+0.37%)
Apr 22, 2005 25.89 25.90 25.03 25.39 285,000 -0.55(-2.12%)
Apr 21, 2005 25.57 26.19 25.54 25.94 200,568 +0.41(+1.63%)
Apr 20, 2005 25.80 26.07 25.52 25.52 248,468 -0.46(-1.76%)
Apr 19, 2005 25.74 26.33 25.68 25.98 185,357 +0.06(+0.23%)
Apr 18, 2005 25.94 26.33 25.68 25.92 282,175 -0.08(-0.33%)
Apr 15, 2005 26.13 26.51 26.00 26.01 296,579 -0.13(-0.49%)
Apr 14, 2005 26.18 26.78 26.05 26.13 186,505 -0.10(-0.39%)
Apr 13, 2005 26.70 27.02 26.14 26.23 237,761 -0.68(-2.52%)
Apr 12, 2005 25.96 26.95 25.86 26.91 227,925 +0.92(+3.55%)
Apr 11, 2005 26.34 26.54 25.98 25.99 295,316 -0.43(-1.63%)
Apr 08, 2005 26.65 26.84 26.29 26.42 190,993 -0.24(-0.89%)
Apr 07, 2005 27.08 27.12 26.57 26.66 273,432 -0.60(-2.21%)
Apr 06, 2005 26.24 27.52 26.23 27.26 427,985 +1.11(+4.24%)
Apr 05, 2005 25.28 26.24 25.27 26.15 499,611 +0.81(+3.21%)
Apr 04, 2005 24.96 25.49 24.96 25.34 113,733 +0.27(+1.08%)
Apr 01, 2005 25.40 25.64 24.97 25.07 188,610 -0.43(-1.69%)
Mar 31, 2005 25.26 25.52 25.18 25.50 463,139 +0.08(+0.30%)
Mar 30, 2005 25.50 25.79 25.28 25.42 291,665 -0.11(-0.43%)
Mar 29, 2005 25.40 25.91 25.31 25.53 667,021 +0.28(+1.11%)
Mar 28, 2005 24.98 25.35 24.91 25.25 175,204 +0.41(+1.64%)
Mar 24, 2005 24.97 25.19 24.75 24.85 182,122 +0.12(+0.48%)
Mar 23, 2005 24.95 25.18 24.58 24.73 374,041 -0.06(-0.24%)
Mar 22, 2005 25.24 25.24 24.67 24.79 334,384 -0.35(-1.38%)
Mar 21, 2005 25.23 25.23 24.64 25.13 251,215 +0.03(+0.13%)
Mar 18, 2005 25.22 25.34 24.78 25.10 314,387 -0.07(-0.27%)
Mar 17, 2005 24.88 25.33 24.49 25.17 160,206 +0.41(+1.68%)
Mar 16, 2005 24.80 25.09 24.67 24.75 150,820 -0.19(-0.75%)
Mar 15, 2005 25.11 25.21 24.75 24.94 178,195 -0.04(-0.17%)
Mar 14, 2005 24.82 25.24 24.56 24.98 117,207 +0.19(+0.75%)
Mar 11, 2005 24.70 25.23 24.52 24.80 129,577 +0.23(+0.93%)
Mar 10, 2005 25.46 25.46 24.55 24.57 119,314 -0.81(-3.20%)
Mar 09, 2005 25.15 25.50 24.94 25.38 165,979 +0.22(+0.87%)
Mar 08, 2005 25.24 25.45 24.78 25.16 326,825 -0.09(-0.37%)
Mar 07, 2005 25.31 25.78 25.25 25.25 291,647 -0.17(-0.67%)
Mar 04, 2005 25.45 25.45 25.11 25.42 153,682 +0.11(+0.43%)
Mar 03, 2005 25.42 25.44 24.91 25.31 188,121 +0.14(+0.57%)
Mar 02, 2005 25.11 25.58 24.86 25.17 204,837 -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.