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 24, 2011 23.86 23.86 23.13 23.16 120,077 -0.69(-2.88%)
May 23, 2011 23.98 24.02 23.59 23.85 79,617 -0.55(-2.26%)
May 20, 2011 24.23 24.67 24.23 24.40 132,251 +0.02(+0.07%)
May 19, 2011 24.20 24.54 24.02 24.38 76,450 +0.31(+1.30%)
May 18, 2011 23.71 24.10 23.69 24.07 99,507 +0.46(+1.94%)
May 17, 2011 23.32 23.68 23.19 23.61 108,040 +0.17(+0.72%)
May 16, 2011 23.85 23.92 23.42 23.44 79,116 -0.51(-2.12%)
May 13, 2011 24.58 24.58 23.90 23.95 77,833 -0.58(-2.38%)
May 12, 2011 24.10 24.67 23.92 24.53 69,206 +0.32(+1.33%)
May 11, 2011 24.41 24.64 24.09 24.21 114,505 -0.34(-1.38%)
May 10, 2011 24.14 24.60 24.14 24.55 65,987 +0.56(+2.33%)
May 09, 2011 23.88 24.17 23.74 23.99 54,735 +0.04(+0.18%)
May 06, 2011 23.85 24.18 23.59 23.95 166,386 +0.38(+1.62%)
May 05, 2011 23.64 24.00 23.40 23.57 136,167 -0.18(-0.75%)
May 04, 2011 24.09 24.26 23.48 23.75 106,513 -0.30(-1.23%)
May 03, 2011 24.04 24.42 23.97 24.04 234,514 -0.04(-0.18%)
May 02, 2011 24.09 24.11 23.76 24.08 308,415 +0.31(+1.32%)
Apr 29, 2011 24.39 24.67 23.75 23.77 199,510 -0.19(-0.78%)
Apr 28, 2011 23.61 24.02 23.61 23.96 133,662 +0.16(+0.68%)
Apr 27, 2011 23.87 24.31 23.64 23.80 209,478 -0.09(-0.39%)
Apr 26, 2011 23.67 23.96 23.57 23.89 182,230 +0.24(+1.00%)
Apr 25, 2011 23.70 23.83 23.47 23.65 58,965 -0.11(-0.46%)
Apr 21, 2011 23.74 23.82 23.58 23.76 55,327 +0.20(+0.86%)
Apr 20, 2011 23.52 23.65 23.28 23.56 76,266 +0.28(+1.20%)
Apr 19, 2011 23.23 23.48 23.07 23.28 155,177 +0.14(+0.62%)
Apr 18, 2011 22.86 23.18 22.66 23.14 103,497 +0.00(+0.00%)
Apr 15, 2011 22.70 23.19 22.70 23.14 152,172 +0.32(+1.41%)
Apr 14, 2011 22.42 22.86 22.39 22.81 63,758 +0.16(+0.71%)
Apr 13, 2011 23.01 23.03 22.41 22.65 153,735 -0.29(-1.25%)
Apr 12, 2011 22.74 22.98 22.59 22.94 108,486 +0.07(+0.30%)
Apr 11, 2011 22.98 23.10 22.76 22.87 52,140 -0.15(-0.66%)
Apr 08, 2011 23.52 23.65 22.98 23.03 72,567 -0.31(-1.34%)
Apr 07, 2011 23.05 23.39 22.96 23.34 85,253 +0.33(+1.43%)
Apr 06, 2011 22.82 23.31 22.68 23.01 83,666 +0.49(+2.18%)
Apr 05, 2011 22.24 22.59 22.10 22.52 63,488 +0.20(+0.91%)
Apr 04, 2011 22.29 22.41 22.08 22.32 106,892 +0.13(+0.57%)
Apr 01, 2011 22.42 22.53 22.02 22.19 120,836 -0.06(-0.27%)
Mar 31, 2011 21.44 22.39 21.44 22.25 93,244 +0.07(+0.31%)
Mar 30, 2011 22.18 22.60 22.16 22.18 119,362 -0.29(-1.28%)
Mar 29, 2011 22.45 22.47 22.13 22.47 213,373 +0.04(+0.19%)
Mar 28, 2011 22.73 22.73 22.41 22.43 56,219 -0.27(-1.19%)
Mar 25, 2011 22.59 22.83 22.43 22.70 88,804 +0.22(+0.98%)
Mar 24, 2011 22.52 22.52 22.30 22.48 33,012 -0.09(-0.41%)
Mar 23, 2011 22.54 22.68 22.04 22.57 66,587 +0.04(+0.16%)
Mar 22, 2011 22.64 22.80 22.49 22.53 42,424 -0.03(-0.12%)
Mar 21, 2011 22.48 22.75 21.77 22.56 65,072 +0.43(+1.95%)
Mar 18, 2011 21.85 22.14 21.78 22.13 163,564 +0.47(+2.19%)
Mar 17, 2011 21.80 21.80 21.40 21.66 94,994 +0.21(+0.99%)
Mar 16, 2011 21.54 21.95 21.16 21.44 151,118 -0.10(-0.47%)
Mar 15, 2011 21.10 21.99 21.02 21.54 130,827 -0.02(-0.08%)
Mar 14, 2011 21.61 21.83 21.34 21.56 85,441 -0.22(-1.01%)
Mar 11, 2011 21.64 22.00 21.23 21.78 195,069 +0.08(+0.39%)
Mar 10, 2011 22.02 22.27 21.43 21.70 158,629 -0.61(-2.73%)
Mar 09, 2011 22.35 22.62 22.30 22.31 35,970 -0.10(-0.45%)
Mar 08, 2011 22.01 22.69 21.95 22.41 73,026 +0.41(+1.85%)
Mar 07, 2011 22.54 22.67 21.85 22.00 82,015 -0.43(-1.92%)
Mar 04, 2011 22.52 22.54 22.31 22.43 148,067 -0.08(-0.38%)
Mar 03, 2011 22.32 22.58 22.18 22.52 126,606 +0.44(+1.99%)
Mar 02, 2011 22.09 22.29 21.83 22.08 77,863 -0.06(-0.27%)
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.