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 (%)
Aug 31, 2005 24.21 24.87 24.15 24.77 222,646 +0.58(+2.42%)
Aug 30, 2005 24.03 24.32 23.86 24.19 278,636 +0.10(+0.42%)
Aug 29, 2005 23.51 24.08 23.31 24.08 308,773 +0.53(+2.26%)
Aug 26, 2005 23.75 23.84 23.29 23.55 171,788 -0.19(-0.78%)
Aug 25, 2005 23.83 24.00 23.64 23.74 264,099 -0.07(-0.28%)
Aug 24, 2005 23.46 24.08 23.46 23.81 324,561 +0.33(+1.41%)
Aug 23, 2005 23.31 23.63 23.13 23.48 255,521 +0.15(+0.65%)
Aug 22, 2005 23.48 23.54 23.24 23.32 244,095 -0.10(-0.43%)
Aug 19, 2005 23.32 23.58 23.10 23.42 168,831 +0.19(+0.84%)
Aug 18, 2005 23.28 23.38 23.11 23.23 377,334 -0.05(-0.22%)
Aug 17, 2005 23.89 24.19 23.10 23.28 515,909 -0.77(-3.20%)
Aug 16, 2005 24.73 24.90 24.03 24.05 197,591 -0.73(-2.94%)
Aug 15, 2005 24.54 25.02 24.49 24.78 93,258 +0.20(+0.83%)
Aug 12, 2005 24.65 24.83 24.53 24.58 74,042 -0.20(-0.82%)
Aug 11, 2005 24.63 24.92 24.50 24.78 178,110 +0.08(+0.34%)
Aug 10, 2005 24.76 25.16 24.55 24.69 119,534 +0.04(+0.17%)
Aug 09, 2005 24.63 24.84 24.49 24.65 74,388 +0.06(+0.24%)
Aug 08, 2005 24.55 24.83 24.47 24.59 97,207 +0.00(+0.00%)
Aug 05, 2005 24.38 24.72 24.38 24.59 95,122 +0.04(+0.17%)
Aug 04, 2005 25.38 25.38 24.38 24.55 209,580 -0.69(-2.72%)
Aug 03, 2005 25.54 25.67 25.06 25.24 261,703 -0.63(-2.42%)
Aug 02, 2005 25.42 25.89 25.41 25.86 125,850 +0.38(+1.50%)
Aug 01, 2005 25.41 26.02 25.35 25.48 158,069 -0.01(-0.03%)
Jul 29, 2005 25.30 25.76 25.30 25.49 97,937 -0.01(-0.03%)
Jul 28, 2005 25.05 25.70 24.92 25.50 246,381 +0.18(+0.70%)
Jul 27, 2005 25.16 25.53 24.77 25.32 483,525 +0.03(+0.10%)
Jul 26, 2005 24.97 25.97 24.47 25.30 190,240 -0.81(-3.11%)
Jul 25, 2005 26.76 26.92 25.97 26.11 115,902 -0.62(-2.31%)
Jul 22, 2005 25.99 26.73 25.79 26.73 107,666 +0.80(+3.10%)
Jul 21, 2005 26.40 26.50 25.84 25.92 151,737 -0.45(-1.70%)
Jul 20, 2005 25.78 26.43 25.63 26.37 64,160 +0.47(+1.83%)
Jul 19, 2005 25.75 26.04 25.43 25.90 124,117 +0.19(+0.76%)
Jul 18, 2005 25.59 26.05 25.59 25.70 143,595 -0.08(-0.33%)
Jul 15, 2005 25.84 25.96 25.56 25.79 99,769 -0.16(-0.62%)
Jul 14, 2005 26.34 26.35 25.95 25.95 299,326 -0.16(-0.62%)
Jul 13, 2005 26.67 26.67 25.96 26.11 106,440 -0.55(-2.06%)
Jul 12, 2005 26.91 27.01 26.57 26.66 180,587 -0.27(-1.01%)
Jul 11, 2005 26.50 27.00 26.42 26.93 199,606 +0.42(+1.60%)
Jul 08, 2005 26.24 26.67 26.04 26.51 143,276 +0.19(+0.71%)
Jul 07, 2005 26.32 26.51 25.81 26.32 93,529 -0.18(-0.67%)
Jul 06, 2005 26.42 26.55 26.22 26.50 246,549 -0.02(-0.06%)
Jul 05, 2005 26.37 26.60 26.18 26.51 216,405 +0.06(+0.22%)
Jul 01, 2005 26.12 26.46 26.05 26.45 255,741 +0.41(+1.56%)
Jun 30, 2005 26.22 26.43 26.05 26.05 174,755 -0.12(-0.45%)
Jun 29, 2005 25.83 26.25 25.74 26.17 204,693 +0.37(+1.44%)
Jun 28, 2005 25.21 25.89 25.20 25.79 142,379 +0.56(+2.21%)
Jun 27, 2005 25.28 25.42 25.11 25.24 124,354 -0.08(-0.30%)
Jun 24, 2005 25.40 25.53 25.06 25.31 238,583 -0.08(-0.33%)
Jun 23, 2005 25.40 25.78 25.40 25.40 322,210 -0.13(-0.50%)
Jun 22, 2005 25.18 25.66 25.09 25.52 122,050 +0.30(+1.17%)
Jun 21, 2005 25.70 25.90 25.12 25.23 151,186 -0.54(-2.10%)
Jun 20, 2005 25.35 25.93 25.25 25.77 182,832 +0.30(+1.20%)
Jun 17, 2005 26.24 26.24 25.46 25.46 394,310 -0.70(-2.69%)
Jun 16, 2005 26.02 26.28 25.92 26.17 159,876 -0.04(-0.16%)
Jun 15, 2005 26.22 26.22 25.57 26.21 248,456 +0.04(+0.16%)
Jun 14, 2005 25.94 26.29 25.89 26.17 129,566 +0.08(+0.29%)
Jun 13, 2005 26.13 26.18 25.86 26.09 142,737 +0.05(+0.20%)
Jun 10, 2005 26.30 26.36 25.87 26.04 134,212 -0.33(-1.25%)
Jun 09, 2005 26.59 26.68 26.12 26.37 247,524 -0.31(-1.17%)
Jun 08, 2005 26.78 27.06 26.50 26.68 121,172 -0.18(-0.66%)
Jun 07, 2005 26.73 27.13 26.73 26.86 269,468 +0.14(+0.51%)
Jun 06, 2005 26.73 26.88 26.55 26.73 192,137 -0.09(-0.35%)
Jun 03, 2005 26.87 27.13 26.78 26.82 144,744 -0.14(-0.53%)
Jun 02, 2005 27.49 27.54 26.84 26.96 354,790 -0.43(-1.58%)
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.