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 (%)
Dec 31, 2009 23.22 22.80 22.80 22.80 117,800 -0.38(-1.64%)
Dec 30, 2009 23.54 23.71 23.02 23.18 79,085 -0.51(-2.15%)
Dec 29, 2009 23.67 23.85 23.43 23.69 70,300 +0.07(+0.30%)
Dec 28, 2009 23.57 23.67 23.43 23.62 60,803 +0.04(+0.17%)
Dec 24, 2009 23.57 23.64 23.44 23.58 17,256 +0.09(+0.38%)
Dec 23, 2009 23.42 23.73 23.20 23.49 89,549 +0.11(+0.47%)
Dec 22, 2009 23.11 23.50 23.04 23.38 131,684 +0.23(+0.99%)
Dec 21, 2009 22.32 23.18 22.27 23.15 257,881 +0.86(+3.86%)
Dec 18, 2009 21.96 22.29 21.09 22.29 459,674 +0.52(+2.39%)
Dec 17, 2009 21.90 22.09 21.44 21.77 144,198 -0.17(-0.77%)
Dec 16, 2009 22.29 22.42 21.90 21.94 96,621 -0.15(-0.68%)
Dec 15, 2009 21.46 22.43 21.46 22.09 146,330 +0.65(+3.03%)
Dec 14, 2009 21.36 21.56 21.11 21.44 179,833 +0.30(+1.42%)
Dec 11, 2009 21.02 21.27 20.73 21.14 110,342 +0.19(+0.91%)
Dec 10, 2009 21.30 21.58 20.91 20.95 69,707 -0.34(-1.60%)
Dec 09, 2009 21.23 21.37 21.10 21.29 129,010 +0.08(+0.38%)
Dec 08, 2009 20.92 21.29 20.55 21.21 193,171 +0.11(+0.52%)
Dec 07, 2009 21.24 21.45 20.93 21.10 124,145 -0.10(-0.47%)
Dec 04, 2009 21.52 21.84 20.86 21.20 173,846 +0.10(+0.47%)
Dec 03, 2009 21.67 21.81 21.05 21.10 66,183 -0.48(-2.22%)
Dec 02, 2009 21.19 21.67 21.02 21.58 113,944 +0.46(+2.18%)
Dec 01, 2009 20.95 21.16 20.70 21.12 114,815 +0.33(+1.59%)
Nov 30, 2009 21.15 21.24 20.45 20.79 215,486 -0.45(-2.12%)
Nov 27, 2009 21.33 21.61 21.00 21.24 44,357 -0.74(-3.37%)
Nov 25, 2009 21.75 22.20 21.61 21.98 62,530 +0.26(+1.20%)
Nov 24, 2009 21.72 21.79 21.25 21.72 74,499 -0.04(-0.18%)
Nov 23, 2009 21.76 22.43 21.51 21.76 92,863 +0.30(+1.40%)
Nov 20, 2009 21.39 21.76 21.06 21.46 113,756 -0.11(-0.51%)
Nov 19, 2009 22.30 22.34 21.48 21.57 87,117 -0.95(-4.22%)
Nov 18, 2009 22.69 22.69 21.99 22.52 74,668 -0.16(-0.71%)
Nov 17, 2009 22.49 22.81 22.36 22.68 100,861 +0.07(+0.31%)
Nov 16, 2009 21.80 22.82 21.80 22.61 138,077 +0.80(+3.67%)
Nov 13, 2009 21.73 21.98 21.49 21.81 115,566 +0.22(+1.02%)
Nov 12, 2009 21.88 22.00 21.55 21.59 139,145 -0.26(-1.19%)
Nov 11, 2009 22.26 22.32 21.81 21.85 134,293 -0.36(-1.62%)
Nov 10, 2009 22.64 22.78 22.18 22.21 106,369 -0.46(-2.03%)
Nov 09, 2009 22.11 22.71 21.95 22.67 173,970 +0.65(+2.95%)
Nov 06, 2009 21.51 22.05 21.45 22.02 245,288 +0.38(+1.76%)
Nov 05, 2009 21.30 21.95 21.09 21.64 198,386 +0.56(+2.66%)
Nov 04, 2009 21.37 21.55 21.08 21.08 152,323 -0.26(-1.22%)
Nov 03, 2009 21.45 21.59 21.14 21.34 162,238 -0.14(-0.65%)
Nov 02, 2009 21.36 21.78 21.00 21.48 210,145 +0.29(+1.37%)
Oct 30, 2009 21.25 21.48 21.00 21.19 245,938 -0.24(-1.12%)
Oct 29, 2009 21.91 21.98 21.10 21.43 213,450 -0.54(-2.46%)
Oct 28, 2009 22.86 23.00 21.96 21.97 285,532 -0.79(-3.47%)
Oct 27, 2009 22.58 23.23 22.34 22.76 630,141 +0.31(+1.38%)
Oct 26, 2009 22.37 23.01 22.12 22.45 235,451 +0.08(+0.36%)
Oct 23, 2009 22.55 23.61 22.26 22.37 273,849 -1.08(-4.61%)
Oct 22, 2009 23.94 24.43 23.26 23.45 704,682 +0.89(+3.95%)
Oct 21, 2009 22.12 22.63 22.12 22.56 577,291 +0.35(+1.58%)
Oct 20, 2009 21.96 22.26 21.82 22.21 175,223 +0.18(+0.82%)
Oct 19, 2009 21.24 22.17 21.02 22.03 238,707 +0.84(+3.96%)
Oct 16, 2009 20.82 21.28 20.63 21.19 147,814 +0.30(+1.44%)
Oct 15, 2009 20.53 20.93 20.15 20.89 226,395 +0.30(+1.46%)
Oct 14, 2009 20.40 20.66 20.07 20.59 124,385 +0.41(+2.03%)
Oct 13, 2009 20.44 20.52 20.06 20.18 84,904 -0.34(-1.66%)
Oct 12, 2009 20.34 20.57 20.18 20.52 109,333 +0.20(+0.98%)
Oct 09, 2009 19.96 20.43 19.77 20.32 118,174 +0.34(+1.70%)
Oct 08, 2009 19.67 20.06 19.62 19.98 319,207 +0.37(+1.89%)
Oct 07, 2009 18.91 19.65 18.60 19.61 168,315 +0.69(+3.65%)
Oct 06, 2009 18.45 19.06 18.22 18.92 85,332 +0.57(+3.11%)
Oct 05, 2009 18.44 18.60 18.22 18.35 129,731 -0.16(-0.86%)
Oct 02, 2009 18.74 18.83 18.44 18.51 83,148 -0.28(-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.