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 (%)
Feb 27, 2009 12.00 12.06 11.50 11.50 306,151 -0.50(-4.16%)
Feb 26, 2009 12.58 12.72 12.00 12.00 181,560 -0.51(-4.06%)
Feb 25, 2009 12.91 12.95 12.15 12.51 271,348 -0.46(-3.53%)
Feb 24, 2009 12.75 13.08 12.36 12.97 236,693 +0.33(+2.61%)
Feb 23, 2009 13.14 13.17 12.59 12.64 207,561 -0.43(-3.30%)
Feb 20, 2009 13.04 13.24 12.78 13.07 243,381 -0.14(-1.09%)
Feb 19, 2009 13.50 13.61 13.12 13.21 181,723 -0.17(-1.26%)
Feb 18, 2009 13.54 13.54 13.08 13.38 470,173 -0.23(-1.68%)
Feb 17, 2009 13.79 14.03 13.60 13.61 216,230 -0.52(-3.65%)
Feb 13, 2009 14.21 14.61 13.80 14.13 129,177 -0.02(-0.12%)
Feb 12, 2009 13.77 14.23 13.71 14.15 225,706 -0.03(-0.24%)
Feb 11, 2009 13.98 14.32 13.90 14.18 306,762 -0.03(-0.18%)
Feb 10, 2009 14.38 14.81 13.97 14.21 452,363 -0.23(-1.58%)
Feb 09, 2009 14.83 14.92 14.21 14.43 476,938 -0.53(-3.56%)
Feb 06, 2009 14.43 15.01 14.18 14.97 320,511 +0.48(+3.33%)
Feb 05, 2009 14.09 15.00 13.46 14.48 789,724 +1.08(+8.09%)
Feb 04, 2009 13.46 13.96 13.29 13.40 338,951 +0.00(+0.00%)
Feb 03, 2009 13.18 13.73 13.12 13.40 502,845 -0.01(-0.06%)
Feb 02, 2009 13.04 13.56 12.99 13.41 479,960 +0.16(+1.21%)
Jan 30, 2009 13.28 13.54 12.93 13.25 302,047 +0.14(+1.10%)
Jan 29, 2009 13.10 13.39 13.04 13.10 356,818 -0.19(-1.46%)
Jan 28, 2009 13.02 13.30 12.87 13.30 467,850 +0.32(+2.48%)
Jan 27, 2009 12.83 13.10 12.77 12.98 338,112 +0.14(+1.05%)
Jan 26, 2009 13.25 13.25 12.55 12.84 718,568 -0.44(-3.31%)
Jan 23, 2009 13.24 13.59 13.12 13.28 382,027 -0.32(-2.36%)
Jan 22, 2009 13.76 13.97 13.22 13.60 491,760 -0.40(-2.84%)
Jan 21, 2009 13.86 14.05 13.36 14.00 583,828 +0.17(+1.22%)
Jan 20, 2009 14.38 14.63 13.82 13.83 637,558 -0.74(-5.06%)
Jan 16, 2009 14.15 14.59 13.89 14.57 572,694 +0.43(+3.05%)
Jan 15, 2009 13.90 14.22 13.73 14.14 513,353 +0.18(+1.27%)
Jan 14, 2009 14.01 14.11 13.75 13.96 402,484 -0.15(-1.08%)
Jan 13, 2009 14.07 14.28 13.93 14.11 416,824 +0.08(+0.54%)
Jan 12, 2009 14.24 14.42 13.81 14.04 673,218 +0.03(+0.24%)
Jan 09, 2009 14.42 14.48 13.93 14.00 622,181 -0.43(-2.99%)
Jan 08, 2009 14.14 14.46 13.60 14.43 819,049 +0.31(+2.22%)
Jan 07, 2009 14.37 14.42 13.97 14.12 954,841 -0.29(-2.00%)
Jan 06, 2009 14.74 14.81 14.24 14.41 1,943,029 -0.03(-0.23%)
Jan 05, 2009 16.52 16.72 14.02 14.44 5,442,203 -5.87(-28.89%)
Jan 02, 2009 20.30 20.39 19.77 20.31 158,642 +0.04(+0.21%)
Dec 31, 2008 19.65 20.38 19.64 20.27 0 +0.73(+3.73%)
Dec 30, 2008 19.20 19.75 18.84 19.54 252,848 +0.47(+2.44%)
Dec 29, 2008 19.17 19.36 18.78 19.07 216,644 -0.06(-0.31%)
Dec 26, 2008 18.96 19.19 18.81 19.13 70,432 +0.33(+1.76%)
Dec 24, 2008 19.01 19.01 18.59 18.80 64,074 -0.14(-0.71%)
Dec 23, 2008 19.35 19.42 18.78 18.94 203,508 -0.41(-2.14%)
Dec 22, 2008 20.38 20.38 18.98 19.35 393,637 -0.86(-4.27%)
Dec 19, 2008 21.21 21.21 19.94 20.22 600,856 -0.62(-2.97%)
Dec 18, 2008 20.88 21.62 20.46 20.83 165,853 +0.03(+0.12%)
Dec 17, 2008 19.98 21.16 19.98 20.81 196,039 +0.13(+0.61%)
Dec 16, 2008 19.83 20.72 19.36 20.68 268,345 +1.08(+5.48%)
Dec 15, 2008 19.96 20.00 19.20 19.61 256,191 -0.28(-1.41%)
Dec 12, 2008 19.10 20.07 18.89 19.89 226,625 +0.59(+3.07%)
Dec 11, 2008 19.35 20.12 19.09 19.29 221,227 -0.30(-1.51%)
Dec 10, 2008 20.05 20.21 19.30 19.59 254,810 -0.33(-1.66%)
Dec 09, 2008 20.88 21.16 19.82 19.92 294,467 -0.99(-4.74%)
Dec 08, 2008 21.03 21.12 20.50 20.91 540,240 +0.25(+1.23%)
Dec 05, 2008 19.29 20.92 19.29 20.66 360,161 +1.05(+5.35%)
Dec 04, 2008 20.00 20.29 19.25 19.61 229,330 -0.58(-2.85%)
Dec 03, 2008 19.61 20.31 19.32 20.18 308,252 +0.39(+1.97%)
Dec 02, 2008 18.63 19.79 18.35 19.79 439,857 +1.48(+8.09%)
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.