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 (%)
Dec 31, 2004 24.13 24.25 23.98 24.06 80,561 -0.31(-1.29%)
Dec 30, 2004 24.18 24.61 24.18 24.37 83,750 -0.06(-0.24%)
Dec 29, 2004 24.73 24.73 24.38 24.43 119,306 -0.19(-0.79%)
Dec 28, 2004 24.41 24.72 24.23 24.63 223,138 +0.34(+1.39%)
Dec 27, 2004 24.83 24.85 24.29 24.29 58,826 -0.43(-1.75%)
Dec 23, 2004 24.80 24.81 24.63 24.72 134,072 -0.03(-0.10%)
Dec 22, 2004 24.59 24.93 24.59 24.74 130,410 -0.02(-0.07%)
Dec 21, 2004 24.43 24.80 24.43 24.76 214,161 +0.10(+0.41%)
Dec 20, 2004 24.69 24.89 24.50 24.66 119,424 -0.27(-1.09%)
Dec 17, 2004 25.20 25.25 24.74 24.93 198,450 -0.22(-0.88%)
Dec 16, 2004 25.14 25.37 24.84 25.15 262,120 +0.00(+0.00%)
Dec 15, 2004 25.43 25.43 24.63 25.15 425,959 -0.08(-0.30%)
Dec 14, 2004 25.01 25.40 25.01 25.23 208,727 +0.02(+0.07%)
Dec 13, 2004 25.26 25.39 24.99 25.21 207,191 +0.12(+0.47%)
Dec 10, 2004 25.18 25.19 24.82 25.09 156,634 -0.24(-0.94%)
Dec 09, 2004 24.75 25.57 24.63 25.33 264,718 -0.08(-0.33%)
Dec 08, 2004 24.67 25.41 24.54 25.41 201,049 +0.91(+3.70%)
Dec 07, 2004 24.56 25.22 24.41 24.51 216,759 -0.08(-0.31%)
Dec 06, 2004 25.18 25.18 24.47 24.58 251,961 -0.71(-2.81%)
Dec 03, 2004 24.87 25.54 24.83 25.30 218,649 +0.07(+0.27%)
Dec 02, 2004 25.14 25.57 24.86 25.23 159,351 -0.09(-0.37%)
Dec 01, 2004 24.69 25.37 24.55 25.32 200,340 +0.80(+3.24%)
Nov 30, 2004 24.52 24.97 24.23 24.52 218,177 +0.07(+0.28%)
Nov 29, 2004 24.59 24.71 24.24 24.46 224,438 -0.24(-0.96%)
Nov 26, 2004 24.92 24.97 24.66 24.69 24,570 -0.07(-0.27%)
Nov 24, 2004 24.68 24.97 24.57 24.76 131,945 +0.08(+0.34%)
Nov 23, 2004 24.68 24.79 24.19 24.68 263,537 -0.05(-0.21%)
Nov 22, 2004 24.37 24.91 24.17 24.73 208,845 +0.36(+1.46%)
Nov 19, 2004 24.39 24.55 24.02 24.37 270,270 -0.10(-0.42%)
Nov 18, 2004 24.13 24.47 24.01 24.47 365,597 +0.47(+1.94%)
Nov 17, 2004 23.79 24.12 23.79 24.01 390,640 +0.41(+1.76%)
Nov 16, 2004 23.58 23.82 23.53 23.59 210,853 +0.07(+0.31%)
Nov 15, 2004 23.41 23.65 23.27 23.52 309,015 +0.16(+0.67%)
Nov 12, 2004 23.48 23.49 23.28 23.36 92,019 -0.14(-0.58%)
Nov 11, 2004 23.07 23.50 23.05 23.50 327,207 +0.39(+1.69%)
Nov 10, 2004 22.83 23.20 22.75 23.11 216,169 +0.03(+0.11%)
Nov 09, 2004 22.77 23.09 22.74 23.09 561,331 +0.18(+0.78%)
Nov 08, 2004 23.03 23.04 22.82 22.91 354,375 +0.05(+0.22%)
Nov 05, 2004 23.45 23.49 22.69 22.86 1,315,443 +0.17(+0.75%)
Nov 04, 2004 23.57 23.58 22.37 22.69 1,011,625 -1.65(-6.78%)
Nov 03, 2004 23.99 24.47 23.99 24.34 222,193 +0.52(+2.17%)
Nov 02, 2004 24.11 24.37 23.75 23.82 163,957 -0.12(-0.49%)
Nov 01, 2004 24.13 24.38 23.94 23.94 247,354 +0.18(+0.75%)
Oct 29, 2004 23.53 23.86 23.51 23.76 105,604 +0.23(+0.97%)
Oct 28, 2004 23.62 23.66 23.33 23.53 172,108 -0.13(-0.54%)
Oct 27, 2004 23.60 23.81 23.49 23.66 316,103 +0.14(+0.58%)
Oct 26, 2004 23.66 23.70 23.25 23.53 159,232 -0.13(-0.54%)
Oct 25, 2004 22.80 23.78 22.80 23.65 223,020 +0.84(+3.67%)
Oct 22, 2004 23.47 23.60 22.81 22.81 371,267 -0.57(-2.43%)
Oct 21, 2004 22.04 23.84 21.63 23.38 1,005,837 +1.79(+8.27%)
Oct 20, 2004 21.67 22.04 21.12 21.60 187,228 -0.11(-0.51%)
Oct 19, 2004 21.68 22.10 21.59 21.71 116,707 +0.02(+0.08%)
Oct 18, 2004 21.68 22.60 21.68 21.69 234,833 -0.09(-0.43%)
Oct 15, 2004 21.70 22.17 21.59 21.78 98,398 +0.19(+0.90%)
Oct 14, 2004 21.79 21.81 21.58 21.59 108,202 -0.40(-1.81%)
Oct 13, 2004 22.04 22.37 21.83 21.99 155,571 -0.03(-0.12%)
Oct 12, 2004 21.69 22.05 21.51 22.01 358,392 +0.38(+1.76%)
Oct 11, 2004 21.67 21.88 21.46 21.63 240,739 +0.07(+0.31%)
Oct 08, 2004 21.97 22.04 21.55 21.56 341,264 -0.45(-2.04%)
Oct 07, 2004 22.59 22.67 22.01 22.01 89,657 -0.63(-2.80%)
Oct 06, 2004 22.64 22.76 22.39 22.65 108,675 -0.01(-0.04%)
Oct 05, 2004 22.85 22.92 22.58 22.65 123,440 -0.20(-0.89%)
Oct 04, 2004 23.20 23.49 22.65 22.86 282,437 -0.25(-1.06%)
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.