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 (%)
Jun 30, 2010 15.95 16.12 15.68 15.77 332,736 -0.22(-1.38%)
Jun 29, 2010 16.34 16.34 15.90 15.99 181,429 -0.68(-4.06%)
Jun 25, 2010 16.17 16.67 16.03 16.67 209,368 +0.62(+3.85%)
Jun 24, 2010 16.19 16.42 16.02 16.05 60,590 -0.22(-1.35%)
Jun 23, 2010 16.35 16.40 16.00 16.27 67,444 -0.09(-0.57%)
Jun 22, 2010 16.69 16.91 16.35 16.36 100,248 -0.25(-1.48%)
Jun 21, 2010 16.89 17.14 16.52 16.61 86,093 -0.17(-1.01%)
Jun 18, 2010 17.12 17.12 16.63 16.78 261,060 -0.20(-1.20%)
Jun 17, 2010 17.13 17.16 16.89 16.98 66,857 -0.04(-0.25%)
Jun 16, 2010 17.05 17.20 17.01 17.02 91,675 -0.15(-0.89%)
Jun 15, 2010 17.30 17.53 17.06 17.18 181,082 +0.01(+0.05%)
Jun 14, 2010 17.48 17.48 17.12 17.17 122,650 -0.15(-0.88%)
Jun 11, 2010 16.58 17.33 16.41 17.32 139,124 +0.53(+3.18%)
Jun 10, 2010 16.63 16.86 16.52 16.79 158,782 +0.36(+2.22%)
Jun 09, 2010 16.34 16.78 16.34 16.42 158,780 +0.18(+1.09%)
Jun 08, 2010 16.44 16.58 16.10 16.25 126,238 -0.18(-1.08%)
Jun 07, 2010 16.80 17.01 16.41 16.42 170,211 -0.36(-2.12%)
Jun 04, 2010 16.93 17.12 16.69 16.78 265,369 -0.52(-3.03%)
Jun 03, 2010 16.77 17.42 16.77 17.30 203,559 +0.47(+2.82%)
Jun 02, 2010 16.36 16.84 16.30 16.83 187,579 +0.52(+3.22%)
Jun 01, 2010 16.35 16.57 16.30 16.30 365,779 -0.15(-0.93%)
May 28, 2010 16.69 16.69 16.36 16.46 124,430 -0.23(-1.37%)
May 27, 2010 16.59 16.70 16.41 16.69 104,706 +0.47(+2.87%)
May 26, 2010 16.37 16.58 16.18 16.22 182,498 -0.07(-0.42%)
May 25, 2010 16.22 16.32 15.92 16.29 156,540 -0.18(-1.08%)
May 24, 2010 16.49 16.67 16.25 16.47 147,575 +0.01(+0.05%)
May 21, 2010 16.54 16.69 15.97 16.46 519,955 -0.22(-1.32%)
May 20, 2010 16.80 17.95 16.68 16.68 318,763 -1.45(-7.99%)
May 19, 2010 18.29 18.39 17.97 18.12 203,824 -0.20(-1.11%)
May 18, 2010 18.46 18.56 18.18 18.33 225,758 +0.06(+0.32%)
May 17, 2010 18.18 18.36 17.77 18.27 162,730 +0.21(+1.17%)
May 14, 2010 18.38 18.45 17.91 18.06 249,380 -0.46(-2.47%)
May 13, 2010 18.40 18.62 18.28 18.51 258,148 +0.02(+0.09%)
May 12, 2010 18.09 18.51 17.98 18.50 281,506 +0.50(+2.78%)
May 11, 2010 17.78 18.07 17.72 18.00 241,943 -0.06(-0.33%)
May 10, 2010 17.88 18.45 17.81 18.06 275,556 +0.47(+2.65%)
May 07, 2010 18.45 19.06 17.50 17.59 383,604 -0.72(-3.93%)
May 06, 2010 18.63 18.84 17.95 18.31 266,177 -0.43(-2.30%)
May 05, 2010 18.92 19.05 18.73 18.74 268,680 -0.19(-1.03%)
May 04, 2010 18.62 19.00 18.57 18.94 371,792 +0.03(+0.13%)
May 03, 2010 18.85 18.95 18.45 18.91 339,447 +0.08(+0.45%)
Apr 30, 2010 19.69 19.69 18.79 18.83 385,094 -0.92(-4.67%)
Apr 29, 2010 20.32 20.74 18.79 19.75 624,487 -1.04(-5.01%)
Apr 28, 2010 20.74 20.94 20.44 20.79 59,717 +0.17(+0.82%)
Apr 27, 2010 20.84 21.27 20.45 20.62 104,839 -0.24(-1.14%)
Apr 26, 2010 21.15 21.43 20.84 20.86 59,733 -0.25(-1.16%)
Apr 23, 2010 21.10 21.12 20.96 21.10 96,032 +0.01(+0.04%)
Apr 22, 2010 21.15 21.27 20.80 21.10 76,484 -0.07(-0.32%)
Apr 21, 2010 21.28 21.34 20.95 21.16 52,377 -0.07(-0.32%)
Apr 20, 2010 21.18 21.23 21.01 21.23 100,309 +0.08(+0.36%)
Apr 19, 2010 20.99 21.16 20.76 21.16 94,516 +0.14(+0.64%)
Apr 16, 2010 21.05 21.24 20.94 21.02 87,286 -0.02(-0.08%)
Apr 15, 2010 20.98 21.16 20.98 21.04 95,327 -0.02(-0.08%)
Apr 14, 2010 20.45 21.08 20.32 21.05 157,164 +0.69(+3.41%)
Apr 13, 2010 20.33 20.40 20.16 20.36 210,385 +0.02(+0.08%)
Apr 12, 2010 20.38 20.38 20.27 20.34 176,553 +0.03(+0.13%)
Apr 09, 2010 20.35 20.39 20.02 20.32 166,355 +0.02(+0.08%)
Apr 08, 2010 20.31 20.39 20.05 20.30 148,829 -0.02(-0.08%)
Apr 07, 2010 20.39 20.56 20.21 20.32 111,739 -0.15(-0.74%)
Apr 06, 2010 20.49 20.64 20.43 20.47 152,809 -0.06(-0.29%)
Apr 05, 2010 20.66 20.69 20.46 20.53 168,276 -0.10(-0.49%)
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.