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 (%)
Nov 30, 2009 17.90 17.98 17.31 17.60 254,543 -0.38(-2.12%)
Nov 27, 2009 18.06 18.29 17.78 17.98 52,396 -0.63(-3.37%)
Nov 25, 2009 18.41 18.79 18.29 18.61 73,863 +0.22(+1.20%)
Nov 24, 2009 18.39 18.45 17.99 18.39 88,002 -0.03(-0.18%)
Nov 23, 2009 18.42 18.99 18.21 18.42 109,694 +0.25(+1.40%)
Nov 20, 2009 18.11 18.42 17.83 18.17 134,374 -0.09(-0.51%)
Nov 19, 2009 18.88 18.91 18.18 18.26 102,907 -0.80(-4.22%)
Nov 18, 2009 19.21 19.21 18.62 19.06 88,201 -0.14(-0.71%)
Nov 17, 2009 19.04 19.31 18.93 19.20 119,142 +0.06(+0.31%)
Nov 16, 2009 18.45 19.32 18.45 19.14 163,103 +0.68(+3.67%)
Nov 13, 2009 18.40 18.61 18.19 18.46 136,512 +0.19(+1.02%)
Nov 12, 2009 18.52 18.62 18.24 18.28 164,365 -0.22(-1.19%)
Nov 11, 2009 18.84 18.90 18.46 18.50 158,634 -0.30(-1.62%)
Nov 10, 2009 19.17 19.28 18.78 18.80 125,648 -0.39(-2.03%)
Nov 09, 2009 18.72 19.23 18.58 19.19 205,502 +0.55(+2.95%)
Nov 06, 2009 18.21 18.67 18.16 18.64 289,747 +0.32(+1.76%)
Nov 05, 2009 18.03 18.58 17.85 18.32 234,344 +0.47(+2.66%)
Nov 04, 2009 18.09 18.24 17.85 17.85 179,932 -0.22(-1.22%)
Nov 03, 2009 18.16 18.28 17.90 18.07 191,644 -0.12(-0.65%)
Nov 02, 2009 18.08 18.44 17.78 18.18 248,234 +0.25(+1.37%)
Oct 30, 2009 17.99 18.18 17.78 17.94 290,515 -0.20(-1.12%)
Oct 29, 2009 18.55 18.61 17.86 18.14 252,138 -0.46(-2.46%)
Oct 28, 2009 19.35 19.47 18.59 18.60 337,285 -0.67(-3.47%)
Oct 27, 2009 19.12 19.67 18.91 19.27 744,356 +0.26(+1.38%)
Oct 26, 2009 18.94 19.48 18.73 19.01 278,127 +0.07(+0.36%)
Oct 23, 2009 19.09 19.99 18.84 18.94 323,485 -0.91(-4.61%)
Oct 22, 2009 20.27 20.68 19.69 19.85 832,407 +0.75(+3.94%)
Oct 21, 2009 18.73 19.16 18.73 19.10 681,926 +0.30(+1.58%)
Oct 20, 2009 18.59 18.84 18.47 18.80 206,982 +0.15(+0.82%)
Oct 19, 2009 17.98 18.77 17.79 18.65 281,973 +0.71(+3.96%)
Oct 16, 2009 17.63 18.01 17.46 17.94 174,605 +0.25(+1.44%)
Oct 15, 2009 17.38 17.72 17.06 17.68 267,429 +0.25(+1.46%)
Oct 14, 2009 17.27 17.49 16.99 17.43 146,930 +0.35(+2.03%)
Oct 13, 2009 17.30 17.37 16.98 17.08 100,293 -0.29(-1.66%)
Oct 12, 2009 17.22 17.41 17.08 17.37 129,149 +0.17(+0.98%)
Oct 09, 2009 16.90 17.30 16.74 17.20 139,593 +0.29(+1.70%)
Oct 08, 2009 16.65 16.98 16.61 16.91 377,064 +0.31(+1.89%)
Oct 07, 2009 16.01 16.63 15.75 16.60 198,822 +0.58(+3.65%)
Oct 06, 2009 15.62 16.14 15.42 16.02 100,798 +0.48(+3.11%)
Oct 05, 2009 15.61 15.75 15.42 15.53 153,245 -0.14(-0.86%)
Oct 02, 2009 15.86 15.94 15.61 15.67 98,218 -0.24(-1.49%)
Oct 01, 2009 16.11 16.24 15.85 15.91 133,009 -0.32(-1.98%)
Sep 30, 2009 16.77 16.77 16.04 16.23 198,842 -0.48(-2.89%)
Sep 29, 2009 17.05 17.05 16.63 16.71 106,273 -0.30(-1.74%)
Sep 28, 2009 16.80 17.26 16.62 17.01 140,655 +0.33(+1.98%)
Sep 25, 2009 17.12 17.34 16.61 16.68 170,255 -0.43(-2.52%)
Sep 24, 2009 17.14 17.16 16.90 17.11 306,007 -0.03(-0.15%)
Sep 23, 2009 16.87 17.26 16.76 17.13 247,284 +0.33(+1.96%)
Sep 22, 2009 17.04 17.04 16.77 16.80 339,157 -0.12(-0.70%)
Sep 21, 2009 17.28 17.61 16.91 16.92 226,968 -0.50(-2.87%)
Sep 18, 2009 17.35 17.51 17.30 17.42 185,218 +0.10(+0.59%)
Sep 17, 2009 17.07 17.44 16.93 17.32 191,456 +0.27(+1.59%)
Sep 16, 2009 16.69 17.05 16.68 17.05 112,920 +0.45(+2.70%)
Sep 15, 2009 16.18 16.63 16.09 16.60 164,191 +0.36(+2.19%)
Sep 14, 2009 16.04 16.32 15.89 16.25 119,141 +0.14(+0.84%)
Sep 11, 2009 16.03 16.19 15.92 16.11 119,489 +0.05(+0.32%)
Sep 10, 2009 15.71 16.08 15.57 16.06 127,903 +0.41(+2.60%)
Sep 09, 2009 15.28 15.82 15.28 15.65 169,470 +0.22(+1.43%)
Sep 08, 2009 15.70 15.70 15.31 15.43 94,647 -0.17(-1.09%)
Sep 04, 2009 15.38 15.70 15.26 15.60 92,726 +0.25(+1.60%)
Sep 03, 2009 15.03 15.53 14.96 15.36 219,495 +0.30(+2.03%)
Sep 02, 2009 14.92 15.16 14.92 15.05 156,224 +0.03(+0.17%)
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.