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, 2009 19.66 19.30 19.30 19.30 139,151 -0.32(-1.64%)
Dec 30, 2009 19.93 20.07 19.49 19.62 93,419 -0.43(-2.15%)
Dec 29, 2009 20.04 20.19 19.83 20.05 83,042 +0.06(+0.30%)
Dec 28, 2009 19.95 20.04 19.83 20.00 71,823 +0.03(+0.17%)
Dec 24, 2009 19.95 20.01 19.84 19.96 20,383 +0.08(+0.38%)
Dec 23, 2009 19.83 20.09 19.64 19.89 105,780 +0.09(+0.47%)
Dec 22, 2009 19.56 19.89 19.50 19.79 155,552 +0.19(+0.99%)
Dec 21, 2009 18.90 19.62 18.85 19.60 304,622 +0.73(+3.86%)
Dec 18, 2009 18.59 18.87 17.85 18.87 542,991 +0.44(+2.39%)
Dec 17, 2009 18.54 18.70 18.15 18.43 170,334 -0.14(-0.77%)
Dec 16, 2009 18.87 18.98 18.54 18.57 114,133 -0.13(-0.68%)
Dec 15, 2009 18.17 18.99 18.17 18.70 172,852 +0.55(+3.03%)
Dec 14, 2009 18.08 18.25 17.87 18.15 212,428 +0.25(+1.42%)
Dec 11, 2009 17.79 18.01 17.55 17.90 130,341 +0.16(+0.91%)
Dec 10, 2009 18.03 18.27 17.70 17.74 82,341 -0.29(-1.60%)
Dec 09, 2009 17.97 18.09 17.86 18.02 152,393 +0.07(+0.38%)
Dec 08, 2009 17.71 18.02 17.40 17.96 228,183 +0.09(+0.52%)
Dec 07, 2009 17.98 18.16 17.72 17.86 146,646 -0.08(-0.47%)
Dec 04, 2009 18.22 18.49 17.66 17.95 205,356 +0.08(+0.47%)
Dec 03, 2009 18.34 18.46 17.82 17.86 78,178 -0.41(-2.22%)
Dec 02, 2009 17.94 18.34 17.79 18.27 134,596 +0.39(+2.18%)
Dec 01, 2009 17.74 17.91 17.52 17.88 135,625 +0.28(+1.59%)
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%)
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.