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 (%)
Jan 31, 2012 25.02 25.21 24.72 24.89 136,602 +0.08(+0.34%)
Jan 30, 2012 24.80 24.94 24.58 24.80 131,384 -0.13(-0.51%)
Jan 27, 2012 24.73 24.97 24.64 24.93 154,295 +0.10(+0.41%)
Jan 26, 2012 24.68 24.86 24.58 24.83 231,500 +0.23(+0.93%)
Jan 25, 2012 24.30 24.72 24.26 24.60 192,733 +0.28(+1.15%)
Jan 24, 2012 23.96 24.47 23.92 24.32 119,783 +0.22(+0.91%)
Jan 23, 2012 24.08 24.34 23.94 24.10 74,522 -0.03(-0.14%)
Jan 20, 2012 23.92 24.19 23.80 24.14 212,963 +0.25(+1.03%)
Jan 19, 2012 23.64 23.92 23.57 23.89 83,564 +0.33(+1.40%)
Jan 18, 2012 23.14 23.65 23.09 23.56 134,867 +0.36(+1.57%)
Jan 17, 2012 23.15 23.35 22.88 23.20 180,771 +0.22(+0.96%)
Jan 13, 2012 22.86 23.18 22.48 22.98 220,122 +0.12(+0.52%)
Jan 12, 2012 22.86 22.97 22.43 22.86 138,624 +0.12(+0.52%)
Jan 11, 2012 22.69 22.81 22.58 22.74 213,352 -0.03(-0.11%)
Jan 10, 2012 22.92 22.96 22.63 22.76 132,524 +0.08(+0.37%)
Jan 09, 2012 22.57 22.78 22.39 22.68 210,827 +0.14(+0.60%)
Jan 06, 2012 22.32 22.67 22.10 22.54 353,651 +0.14(+0.64%)
Jan 05, 2012 22.36 22.46 22.08 22.40 350,771 +0.02(+0.08%)
Jan 04, 2012 22.10 22.99 22.10 22.38 466,012 +0.65(+3.00%)
Dec 30, 2011 21.92 22.09 21.70 21.73 81,982 -0.04(-0.19%)
Dec 29, 2011 21.51 21.86 21.49 21.77 65,765 +0.27(+1.26%)
Dec 28, 2011 21.98 22.05 21.45 21.50 81,782 -0.41(-1.85%)
Dec 27, 2011 21.62 22.14 21.62 21.91 29,063 +0.19(+0.90%)
Dec 23, 2011 21.94 21.99 21.55 21.71 50,130 -0.04(-0.19%)
Dec 21, 2011 21.34 21.79 21.19 21.76 76,522 +0.41(+1.94%)
Dec 20, 2011 20.84 21.38 20.84 21.34 115,173 +0.86(+4.22%)
Dec 19, 2011 21.03 21.18 20.42 20.48 66,975 -0.41(-1.95%)
Dec 16, 2011 21.16 21.32 20.72 20.88 236,371 -0.13(-0.60%)
Dec 15, 2011 20.94 21.23 20.82 21.01 156,122 +0.31(+1.51%)
Dec 14, 2011 20.93 21.06 20.66 20.70 119,227 -0.37(-1.77%)
Dec 13, 2011 21.61 21.80 20.99 21.07 108,514 -0.39(-1.81%)
Dec 12, 2011 21.71 21.71 21.17 21.46 75,936 -0.46(-2.09%)
Dec 09, 2011 21.13 22.09 21.13 21.92 108,467 +0.87(+4.14%)
Dec 08, 2011 21.67 21.76 21.03 21.05 97,896 -1.02(-4.64%)
Dec 07, 2011 22.00 22.21 21.48 22.07 110,294 -0.05(-0.23%)
Dec 06, 2011 22.26 22.27 21.99 22.12 157,307 -0.17(-0.76%)
Dec 05, 2011 22.23 22.46 22.08 22.29 157,155 +0.37(+1.70%)
Dec 02, 2011 22.37 22.64 21.86 21.92 119,797 -0.19(-0.88%)
Dec 01, 2011 22.20 22.35 22.01 22.11 149,643 -0.14(-0.65%)
Nov 30, 2011 22.19 22.35 22.02 22.26 347,473 +0.73(+3.38%)
Nov 29, 2011 21.55 21.59 21.27 21.53 144,410 -0.01(-0.04%)
Nov 28, 2011 21.25 21.67 21.25 21.54 155,611 +0.86(+4.13%)
Nov 25, 2011 20.86 21.03 20.67 20.68 96,776 -0.25(-1.21%)
Nov 23, 2011 21.43 21.60 20.89 20.94 172,141 -0.59(-2.75%)
Nov 22, 2011 21.60 21.74 21.43 21.53 61,177 -0.08(-0.35%)
Nov 21, 2011 21.62 21.86 21.55 21.60 91,303 -0.38(-1.73%)
Nov 18, 2011 22.06 22.17 21.94 21.99 127,124 -0.08(-0.35%)
Nov 17, 2011 22.01 22.25 21.99 22.06 202,119 +0.03(+0.15%)
Nov 16, 2011 22.28 22.48 22.01 22.03 222,754 -0.41(-1.85%)
Nov 15, 2011 22.43 22.52 22.00 22.44 200,048 +0.00(+0.00%)
Nov 14, 2011 22.70 22.76 22.40 22.44 181,863 -0.41(-1.81%)
Nov 11, 2011 23.21 23.56 22.82 22.86 145,220 -0.25(-1.06%)
Nov 10, 2011 22.90 23.15 22.77 23.10 128,880 +0.48(+2.13%)
Nov 09, 2011 23.03 23.49 22.60 22.62 214,594 -0.94(-3.99%)
Nov 08, 2011 23.95 23.95 22.86 23.56 141,019 +0.62(+2.69%)
Nov 07, 2011 22.40 22.95 22.28 22.94 289,974 +0.58(+2.61%)
Nov 04, 2011 22.36 22.47 22.07 22.36 64,307 -0.19(-0.86%)
Nov 03, 2011 22.09 22.61 21.85 22.55 139,720 +0.70(+3.22%)
Nov 02, 2011 21.58 21.88 21.44 21.85 126,951 +0.51(+2.38%)
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.