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 (%)
Sep 30, 2011 19.07 20.09 18.96 19.48 324,663 +0.07(+0.35%)
Sep 29, 2011 19.84 20.10 19.03 19.41 135,820 +0.03(+0.17%)
Sep 28, 2011 19.42 19.83 19.17 19.38 256,670 -0.12(-0.61%)
Sep 27, 2011 18.98 19.71 18.89 19.50 163,403 +0.91(+4.87%)
Sep 26, 2011 18.41 18.77 18.15 18.59 149,558 +0.33(+1.81%)
Sep 23, 2011 17.63 18.54 17.63 18.26 227,244 +0.64(+3.65%)
Sep 22, 2011 17.67 18.21 17.36 17.62 227,320 -0.58(-3.21%)
Sep 21, 2011 19.19 19.31 18.18 18.20 110,363 -0.96(-4.99%)
Sep 20, 2011 19.69 20.00 19.14 19.16 83,715 -0.43(-2.20%)
Sep 19, 2011 19.50 19.84 19.09 19.59 102,758 -0.31(-1.57%)
Sep 16, 2011 20.05 20.11 19.81 19.90 142,906 +0.01(+0.04%)
Sep 15, 2011 19.51 20.01 19.27 19.89 124,794 +0.41(+2.08%)
Sep 14, 2011 19.20 19.78 18.84 19.49 171,851 +0.50(+2.63%)
Sep 13, 2011 18.64 19.12 18.62 18.99 262,524 +0.42(+2.28%)
Sep 12, 2011 18.13 18.59 18.05 18.57 271,248 +0.09(+0.50%)
Sep 09, 2011 18.83 19.06 18.09 18.47 189,271 -0.58(-3.02%)
Sep 08, 2011 19.26 19.50 18.95 19.05 254,287 -0.38(-1.96%)
Sep 07, 2011 19.34 19.67 19.24 19.43 349,869 +0.43(+2.27%)
Sep 06, 2011 18.37 19.07 17.85 19.00 143,347 +0.03(+0.18%)
Sep 02, 2011 19.10 20.96 18.96 18.96 191,667 -0.56(-2.86%)
Sep 01, 2011 19.81 20.11 19.35 19.52 163,812 -0.33(-1.66%)
Aug 31, 2011 20.15 20.28 19.68 19.85 210,341 -0.14(-0.72%)
Aug 30, 2011 19.94 20.16 19.61 20.00 356,691 -0.07(-0.34%)
Aug 29, 2011 20.11 20.50 19.81 20.06 201,925 +0.22(+1.11%)
Aug 26, 2011 19.22 19.89 19.07 19.84 135,942 +0.49(+2.54%)
Aug 25, 2011 19.74 19.74 19.20 19.35 157,051 -0.28(-1.42%)
Aug 24, 2011 19.21 19.98 18.87 19.63 169,071 +0.05(+0.26%)
Aug 23, 2011 18.56 19.66 18.22 19.58 561,265 +1.08(+5.86%)
Aug 22, 2011 19.01 19.20 18.40 18.50 175,677 -0.04(-0.23%)
Aug 19, 2011 18.07 18.89 18.07 18.54 212,653 +0.14(+0.74%)
Aug 18, 2011 18.95 18.97 18.34 18.40 318,514 -1.09(-5.60%)
Aug 17, 2011 19.69 19.95 19.25 19.50 89,726 -0.10(-0.52%)
Aug 16, 2011 19.63 19.85 19.32 19.60 101,981 -0.26(-1.32%)
Aug 15, 2011 19.87 20.20 19.58 19.86 56,474 +0.18(+0.90%)
Aug 12, 2011 19.36 19.74 18.90 19.68 171,104 +0.48(+2.51%)
Aug 11, 2011 18.45 19.49 18.33 19.20 237,709 +0.85(+4.61%)
Aug 10, 2011 19.23 19.39 18.29 18.35 310,560 -1.32(-6.71%)
Aug 09, 2011 19.67 19.78 18.32 19.67 279,831 +0.90(+4.78%)
Aug 08, 2011 19.94 20.46 18.78 18.78 230,774 -1.68(-8.20%)
Aug 05, 2011 21.09 21.09 19.89 20.45 288,310 -0.33(-1.59%)
Aug 04, 2011 21.80 22.01 20.78 20.78 212,029 -1.19(-5.40%)
Aug 03, 2011 21.54 21.99 20.56 21.97 424,480 +0.58(+2.73%)
Aug 02, 2011 22.00 22.12 21.37 21.38 349,914 -0.64(-2.92%)
Aug 01, 2011 22.32 22.43 21.62 22.03 241,632 +0.02(+0.08%)
Jul 29, 2011 21.95 22.32 21.69 22.01 151,492 +0.00(+0.00%)
Jul 28, 2011 22.09 22.33 21.60 22.01 194,254 -0.25(-1.14%)
Jul 27, 2011 22.93 22.94 22.11 22.26 228,893 -0.83(-3.59%)
Jul 26, 2011 23.63 23.63 23.08 23.09 60,903 -0.53(-2.26%)
Jul 25, 2011 23.48 23.85 23.47 23.63 66,361 -0.18(-0.75%)
Jul 22, 2011 23.77 24.14 23.62 23.81 59,900 -0.20(-0.85%)
Jul 21, 2011 23.61 24.21 23.59 24.01 83,159 +0.44(+1.87%)
Jul 20, 2011 23.36 23.67 23.03 23.57 87,730 +0.28(+1.20%)
Jul 19, 2011 22.63 23.33 22.40 23.29 119,942 +0.79(+3.50%)
Jul 18, 2011 22.96 23.03 22.45 22.50 188,056 -0.74(-3.17%)
Jul 15, 2011 23.25 23.34 23.03 23.24 115,310 +0.02(+0.07%)
Jul 14, 2011 23.71 23.81 23.06 23.22 120,419 -0.41(-1.75%)
Jul 13, 2011 23.53 23.72 23.41 23.64 119,052 +0.15(+0.65%)
Jul 12, 2011 23.56 23.70 23.28 23.48 113,881 -0.07(-0.29%)
Jul 11, 2011 24.03 24.09 23.53 23.55 140,250 -0.82(-3.37%)
Jul 08, 2011 24.23 24.47 23.96 24.37 84,686 -0.19(-0.79%)
Jul 07, 2011 24.86 25.17 24.42 24.57 126,688 -0.17(-0.68%)
Jul 06, 2011 24.80 25.02 24.25 24.74 98,068 -0.14(-0.54%)
Jul 05, 2011 24.63 25.00 24.40 24.87 138,388 +0.18(+0.72%)
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.