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 (%)
Jul 30, 2010 15.49 16.47 15.49 16.28 217,192 +0.53(+3.39%)
Jul 29, 2010 15.32 15.84 15.24 15.75 253,381 +0.51(+3.33%)
Jul 28, 2010 15.39 15.60 15.05 15.24 204,327 -0.24(-1.53%)
Jul 27, 2010 15.30 15.63 15.27 15.48 160,298 +0.24(+1.56%)
Jul 26, 2010 15.23 15.30 15.04 15.24 301,700 +0.01(+0.06%)
Jul 23, 2010 14.83 15.48 14.72 15.23 163,383 +0.29(+1.93%)
Jul 22, 2010 14.48 14.98 14.48 14.94 281,036 +0.69(+4.81%)
Jul 21, 2010 14.72 14.89 14.18 14.26 259,885 -0.41(-2.83%)
Jul 20, 2010 14.34 14.68 14.32 14.67 315,769 +0.15(+1.05%)
Jul 19, 2010 14.45 14.55 14.39 14.52 289,215 +0.10(+0.70%)
Jul 16, 2010 14.68 14.86 14.38 14.42 859,944 -0.41(-2.74%)
Jul 15, 2010 14.92 14.92 14.53 14.82 437,382 -0.03(-0.23%)
Jul 14, 2010 14.94 14.94 14.74 14.86 354,509 -0.09(-0.62%)
Jul 13, 2010 15.06 15.09 14.81 14.95 374,839 +0.13(+0.86%)
Jul 12, 2010 15.14 15.22 14.78 14.82 255,508 -0.36(-2.34%)
Jul 09, 2010 15.26 15.32 15.05 15.18 201,551 -0.07(-0.44%)
Jul 08, 2010 15.36 15.38 15.03 15.25 161,585 +0.06(+0.39%)
Jul 07, 2010 14.92 15.21 14.77 15.19 230,658 +0.37(+2.51%)
Jul 06, 2010 15.25 15.29 14.80 14.81 188,392 -0.30(-2.02%)
Jul 02, 2010 15.29 15.39 15.03 15.12 183,055 -0.07(-0.45%)
Jul 01, 2010 15.81 15.81 14.99 15.19 194,091 -0.58(-3.70%)
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%)
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.