Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C O N M E D Corp (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 (%)
Jan 31, 2003 12.23 12.64 12.15 12.39 217,586 +0.21(+1.74%)
Jan 30, 2003 12.28 12.40 12.14 12.17 833,839 -0.10(-0.83%)
Jan 29, 2003 12.48 12.50 12.16 12.28 544,912 -0.12(-0.96%)
Jan 28, 2003 12.55 12.72 12.36 12.39 388,514 -0.32(-2.52%)
Jan 27, 2003 13.32 13.35 12.46 12.72 328,979 -0.62(-4.64%)
Jan 24, 2003 13.47 13.62 12.97 13.33 427,377 -0.21(-1.56%)
Jan 23, 2003 13.42 13.70 13.18 13.54 448,049 +0.15(+1.14%)
Jan 22, 2003 13.71 13.80 13.21 13.39 458,680 -0.41(-2.94%)
Jan 21, 2003 13.76 14.08 13.76 13.80 259,403 +0.04(+0.31%)
Jan 17, 2003 13.46 13.91 13.46 13.76 285,863 +0.17(+1.25%)
Jan 16, 2003 14.01 14.22 13.42 13.59 369,259 -0.21(-1.53%)
Jan 15, 2003 14.77 14.77 13.76 13.80 497,898 -0.83(-5.67%)
Jan 14, 2003 14.77 14.90 14.49 14.63 377,292 -0.14(-0.97%)
Jan 13, 2003 14.39 15.17 14.36 14.77 394,066 +0.21(+1.45%)
Jan 10, 2003 15.28 15.28 14.43 14.56 469,902 -0.52(-3.43%)
Jan 09, 2003 15.32 15.62 15.07 15.08 850,147 -0.34(-2.20%)
Jan 08, 2003 14.48 15.96 14.41 15.42 2,230,914 -2.14(-12.20%)
Jan 07, 2003 17.60 17.71 16.69 17.56 214,279 +0.08(+0.44%)
Jan 06, 2003 16.93 17.76 16.93 17.48 251,134 +0.55(+3.24%)
Jan 03, 2003 16.90 17.14 16.64 16.93 323,190 +0.04(+0.25%)
Jan 02, 2003 16.55 17.13 16.41 16.89 304,881 +0.31(+1.84%)
Dec 31, 2002 16.33 16.96 16.06 16.58 242,393 +0.51(+3.15%)
Dec 30, 2002 16.21 16.62 15.89 16.08 121,196 -0.27(-1.65%)
Dec 27, 2002 16.55 16.61 16.18 16.35 101,705 +0.02(+0.10%)
Dec 26, 2002 16.31 16.54 16.25 16.33 67,567 +0.00(+0.00%)
Dec 24, 2002 16.21 16.43 16.06 16.33 23,270 -0.08(-0.52%)
Dec 23, 2002 16.41 16.47 16.00 16.41 154,862 +0.25(+1.57%)
Dec 20, 2002 16.41 16.51 15.97 16.16 193,489 +0.00(+0.00%)
Dec 19, 2002 16.42 16.45 16.08 16.16 87,412 -0.04(-0.26%)
Dec 18, 2002 16.41 16.50 16.03 16.20 151,436 +0.01(+0.05%)
Dec 17, 2002 16.08 16.59 15.96 16.19 224,319 +0.21(+1.32%)
Dec 16, 2002 15.54 16.04 15.54 15.98 182,031 +0.46(+2.94%)
Dec 13, 2002 15.69 15.79 15.48 15.53 303,936 -0.25(-1.60%)
Dec 12, 2002 15.96 15.96 15.59 15.78 123,677 +0.02(+0.11%)
Dec 11, 2002 15.79 15.93 15.58 15.76 81,033 -0.19(-1.17%)
Dec 10, 2002 15.41 16.06 15.24 15.95 273,932 +0.63(+4.09%)
Dec 09, 2002 16.16 16.17 15.20 15.32 303,227 -0.70(-4.38%)
Dec 06, 2002 16.00 16.27 15.86 16.03 123,559 -0.06(-0.37%)
Dec 05, 2002 16.21 16.36 15.99 16.08 88,475 -0.20(-1.25%)
Dec 04, 2002 16.16 16.62 15.99 16.29 132,300 +0.07(+0.42%)
Dec 03, 2002 16.39 16.59 16.17 16.22 115,526 -0.07(-0.42%)
Dec 02, 2002 16.19 16.67 16.17 16.29 127,457 +0.17(+1.05%)
Nov 29, 2002 16.58 16.60 16.10 16.12 55,637 -0.45(-2.71%)
Nov 27, 2002 16.51 16.67 16.08 16.57 103,477 +0.20(+1.24%)
Nov 26, 2002 16.61 16.68 15.96 16.36 239,440 -0.35(-2.07%)
Nov 25, 2002 16.25 16.88 16.25 16.71 196,796 +0.41(+2.54%)
Nov 22, 2002 16.76 16.80 16.05 16.30 244,637 -0.37(-2.23%)
Nov 21, 2002 16.89 16.93 16.59 16.67 168,919 -0.22(-1.30%)
Nov 20, 2002 16.45 16.93 16.45 16.89 208,727 +0.44(+2.68%)
Nov 19, 2002 16.85 16.93 16.44 16.45 153,799 -0.44(-2.61%)
Nov 18, 2002 16.77 17.15 16.61 16.89 235,541 +0.19(+1.17%)
Nov 15, 2002 17.24 17.33 16.68 16.69 106,903 -0.61(-3.52%)
Nov 14, 2002 16.68 17.30 16.38 17.30 157,461 +0.52(+3.13%)
Nov 13, 2002 16.30 16.97 16.08 16.78 101,587 +0.44(+2.69%)
Nov 12, 2002 16.48 16.69 16.08 16.34 164,430 +0.25(+1.53%)
Nov 11, 2002 16.59 16.73 16.08 16.09 92,964 -0.43(-2.61%)
Nov 08, 2002 16.92 16.97 16.16 16.52 120,842 -0.40(-2.35%)
Nov 07, 2002 17.01 17.01 16.76 16.92 174,116 +0.02(+0.10%)
Nov 06, 2002 16.85 17.19 16.78 16.91 264,600 -0.03(-0.15%)
Nov 05, 2002 17.02 17.24 16.85 16.93 216,641 -0.08(-0.45%)
Nov 04, 2002 17.23 17.80 17.01 17.01 308,897 -0.13(-0.74%)
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.