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, 2013 28.72 28.95 28.54 28.62 112,280 -0.28(-0.96%)
May 30, 2013 29.01 29.26 28.77 28.90 146,691 -0.02(-0.06%)
May 29, 2013 29.44 29.44 28.80 28.92 195,717 -0.67(-2.26%)
May 28, 2013 29.95 30.30 29.41 29.59 183,384 +0.00(+0.00%)
May 24, 2013 29.11 29.60 28.91 29.59 0 +0.43(+1.49%)
May 23, 2013 28.75 29.17 28.75 29.15 0 +0.23(+0.78%)
May 22, 2013 28.86 29.08 28.70 28.92 0 +0.03(+0.12%)
May 21, 2013 29.43 29.79 28.76 28.89 0 -0.45(-1.54%)
May 20, 2013 28.95 29.53 28.95 29.34 0 +0.28(+0.96%)
May 17, 2013 28.86 29.07 28.66 29.06 0 +0.36(+1.24%)
May 16, 2013 28.66 28.79 28.54 28.71 94,748 +0.03(+0.09%)
May 15, 2013 28.66 28.71 28.47 28.68 0 +0.36(+1.29%)
May 13, 2013 28.06 28.39 27.95 28.32 0 +0.18(+0.65%)
May 10, 2013 27.91 28.25 27.86 28.13 0 +0.31(+1.12%)
May 09, 2013 27.86 28.02 27.79 27.82 0 -0.10(-0.34%)
May 08, 2013 27.46 27.92 27.46 27.92 0 +0.35(+1.26%)
May 07, 2013 27.29 27.63 27.21 27.57 0 +0.26(+0.95%)
May 06, 2013 27.08 27.31 27.07 27.31 0 +0.18(+0.67%)
May 03, 2013 26.97 27.24 26.97 27.13 0 +0.16(+0.58%)
May 02, 2013 26.95 27.09 26.84 26.97 0 +0.10(+0.39%)
May 01, 2013 27.14 27.26 26.69 26.86 203,786 -0.37(-1.34%)
Apr 30, 2013 27.48 27.48 26.93 27.23 0 -0.29(-1.04%)
Apr 29, 2013 27.69 27.69 27.48 27.52 97,954 -0.06(-0.22%)
Apr 26, 2013 28.26 28.26 27.57 27.58 121,499 -0.68(-2.40%)
Apr 25, 2013 28.25 28.47 27.93 28.26 139,936 -0.10(-0.34%)
Apr 24, 2013 28.59 28.68 28.30 28.35 84,830 -0.24(-0.85%)
Apr 23, 2013 28.33 28.60 27.93 28.59 59,702 +0.40(+1.42%)
Apr 22, 2013 28.53 28.53 27.93 28.19 74,661 -0.25(-0.89%)
Apr 19, 2013 27.93 28.48 27.89 28.45 98,925 +0.50(+1.77%)
Apr 18, 2013 28.13 28.36 27.79 27.95 134,874 -0.06(-0.22%)
Apr 17, 2013 28.36 28.39 27.67 28.01 189,435 -0.51(-1.80%)
Apr 16, 2013 28.36 28.75 28.20 28.53 159,767 +0.39(+1.39%)
Apr 15, 2013 28.99 28.99 28.04 28.13 202,189 -0.90(-3.11%)
Apr 12, 2013 29.39 29.49 28.96 29.04 66,171 -0.47(-1.59%)
Apr 11, 2013 29.45 29.62 29.35 29.51 70,724 -0.04(-0.15%)
Apr 10, 2013 28.83 29.56 28.82 29.55 165,319 +0.87(+3.03%)
Apr 09, 2013 28.96 29.05 28.68 28.68 86,853 -0.17(-0.60%)
Apr 08, 2013 28.96 28.96 28.68 28.86 116,076 +0.05(+0.18%)
Apr 05, 2013 28.93 29.24 28.76 28.80 159,147 -0.53(-1.81%)
Apr 04, 2013 29.19 29.42 29.00 29.33 73,812 +0.11(+0.39%)
Apr 03, 2013 29.20 29.37 28.91 29.22 146,674 -0.10(-0.33%)
Apr 02, 2013 29.58 29.77 29.16 29.32 122,424 -0.08(-0.27%)
Apr 01, 2013 29.63 29.63 29.10 29.39 131,533 -0.21(-0.70%)
Mar 28, 2013 29.88 29.97 29.36 29.60 157,531 -0.20(-0.67%)
Mar 27, 2013 29.06 29.82 29.06 29.80 807,221 +0.64(+2.21%)
Mar 26, 2013 28.91 29.17 28.82 29.16 65,429 +0.43(+1.51%)
Mar 25, 2013 28.69 28.90 28.52 28.73 104,515 +0.17(+0.61%)
Mar 22, 2013 28.68 28.82 28.51 28.55 78,993 -0.08(-0.27%)
Mar 21, 2013 28.67 29.03 28.52 28.63 118,957 -0.15(-0.51%)
Mar 20, 2013 28.86 29.25 28.56 28.78 86,870 +0.06(+0.21%)
Mar 19, 2013 27.99 28.81 27.99 28.72 222,839 +0.85(+3.06%)
Mar 18, 2013 27.71 27.99 27.31 27.86 172,613 -0.12(-0.43%)
Mar 15, 2013 28.25 28.26 27.94 27.99 327,852 -0.19(-0.68%)
Mar 14, 2013 27.99 28.30 27.83 28.18 122,052 +0.28(+1.00%)
Mar 13, 2013 27.69 27.95 27.53 27.90 130,829 +0.24(+0.88%)
Mar 12, 2013 27.51 27.86 27.51 27.66 80,288 +0.16(+0.57%)
Mar 11, 2013 27.27 27.75 27.10 27.50 109,982 +0.22(+0.79%)
Mar 08, 2013 27.02 27.35 26.94 27.28 125,304 +0.42(+1.58%)
Mar 07, 2013 26.83 26.94 26.73 26.86 95,265 +0.08(+0.29%)
Mar 06, 2013 26.62 26.83 26.62 26.78 118,509 +0.29(+1.08%)
Mar 05, 2013 26.47 26.82 26.45 26.50 196,272 +0.02(+0.07%)
Mar 04, 2013 26.86 26.86 26.44 26.48 194,926 -0.51(-1.89%)
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.