Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C O N M E D Corp (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 (%)
Jun 30, 2006 17.26 17.59 17.07 17.52 517,393 +0.38(+2.22%)
Jun 29, 2006 16.61 17.15 16.47 17.14 261,647 +0.63(+3.79%)
Jun 28, 2006 16.62 16.63 16.18 16.52 166,462 +0.03(+0.21%)
Jun 27, 2006 16.56 16.85 16.41 16.48 230,766 -0.02(-0.10%)
Jun 26, 2006 16.12 16.56 16.12 16.50 169,746 +0.43(+2.69%)
Jun 23, 2006 16.14 16.19 15.88 16.07 137,886 -0.13(-0.78%)
Jun 22, 2006 16.06 16.23 15.99 16.19 177,609 +0.05(+0.31%)
Jun 21, 2006 16.06 16.24 16.00 16.14 77,257 +0.06(+0.37%)
Jun 20, 2006 16.14 16.24 15.97 16.08 284,973 -0.01(-0.05%)
Jun 19, 2006 16.21 16.21 16.00 16.09 160,163 -0.03(-0.21%)
Jun 16, 2006 16.08 16.69 16.08 16.13 652,621 +0.01(+0.05%)
Jun 15, 2006 15.98 16.28 15.97 16.12 232,495 +0.16(+1.01%)
Jun 14, 2006 15.92 16.01 15.75 15.96 203,566 +0.04(+0.27%)
Jun 13, 2006 15.85 16.18 15.79 15.92 196,344 +0.04(+0.27%)
Jun 12, 2006 16.13 16.20 15.85 15.87 214,600 -0.27(-1.68%)
Jun 09, 2006 16.51 16.57 16.09 16.14 224,265 -0.28(-1.70%)
Jun 08, 2006 16.34 16.58 15.86 16.42 208,950 -0.03(-0.15%)
Jun 07, 2006 15.95 16.58 15.88 16.45 174,726 +0.47(+2.97%)
Jun 06, 2006 16.42 16.43 15.73 15.97 198,589 -0.41(-2.53%)
Jun 05, 2006 16.34 16.51 16.30 16.39 247,292 -0.03(-0.15%)
Jun 02, 2006 16.61 16.65 16.35 16.41 252,877 -0.21(-1.27%)
Jun 01, 2006 16.52 16.67 16.29 16.63 146,250 +0.17(+1.03%)
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%)
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.