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, 2010 15.59 15.78 15.45 15.67 103,246 +0.04(+0.27%)
Aug 30, 2010 16.06 16.33 15.63 15.63 87,921 -0.55(-3.40%)
Aug 27, 2010 15.75 16.21 15.58 16.18 128,429 +0.56(+3.58%)
Aug 26, 2010 15.96 16.01 15.60 15.62 121,777 -0.29(-1.81%)
Aug 25, 2010 15.05 15.96 14.98 15.91 170,568 +0.71(+4.68%)
Aug 24, 2010 15.27 15.37 15.01 15.20 224,770 -0.30(-1.91%)
Aug 23, 2010 15.85 15.95 15.47 15.49 138,836 -0.26(-1.67%)
Aug 20, 2010 15.92 15.92 15.48 15.75 123,876 -0.27(-1.69%)
Aug 19, 2010 16.42 16.42 15.91 16.03 162,732 -0.51(-3.07%)
Aug 18, 2010 16.45 16.81 16.15 16.53 88,705 +0.05(+0.31%)
Aug 17, 2010 16.60 16.66 16.32 16.48 135,466 +0.08(+0.52%)
Aug 16, 2010 16.51 16.86 16.26 16.40 206,533 -0.23(-1.37%)
Aug 13, 2010 16.52 16.87 16.24 16.63 152,801 +0.01(+0.05%)
Aug 12, 2010 15.87 16.72 15.80 16.62 251,937 +0.66(+4.14%)
Aug 11, 2010 16.35 16.70 15.64 15.96 295,890 -0.72(-4.31%)
Aug 10, 2010 16.64 16.80 16.32 16.68 222,634 -0.19(-1.15%)
Aug 09, 2010 16.70 16.92 16.56 16.87 166,922 +0.28(+1.68%)
Aug 06, 2010 16.65 16.76 16.28 16.59 210,742 -0.20(-1.21%)
Aug 05, 2010 16.93 17.17 16.79 16.80 174,988 -0.26(-1.54%)
Aug 04, 2010 16.62 17.07 16.62 17.06 317,207 +0.52(+3.17%)
Aug 03, 2010 16.42 16.94 16.41 16.53 227,923 -0.01(-0.05%)
Aug 02, 2010 16.56 16.80 16.44 16.54 187,297 +0.26(+1.61%)
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%)
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.