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 (%)
Jul 31, 2012 23.56 23.92 23.44 23.48 102,287 -0.15(-0.65%)
Jul 30, 2012 23.21 23.68 23.21 23.63 120,258 +0.53(+2.30%)
Jul 27, 2012 22.07 23.13 22.07 23.10 129,564 +0.98(+4.45%)
Jul 26, 2012 21.20 22.63 21.20 22.12 318,043 -1.08(-4.65%)
Jul 25, 2012 23.28 23.66 23.03 23.20 115,092 +0.18(+0.78%)
Jul 24, 2012 23.82 23.82 22.99 23.02 56,594 -0.64(-2.71%)
Jul 23, 2012 23.99 24.09 23.66 23.66 96,950 -0.71(-2.91%)
Jul 20, 2012 24.42 24.44 24.03 24.37 157,911 -0.23(-0.94%)
Jul 19, 2012 24.57 24.61 24.10 24.60 74,944 +0.09(+0.35%)
Jul 18, 2012 24.46 24.88 24.28 24.52 65,102 +0.07(+0.28%)
Jul 17, 2012 24.25 24.52 23.95 24.45 65,484 +0.27(+1.10%)
Jul 16, 2012 24.37 24.37 24.04 24.18 55,762 -0.26(-1.05%)
Jul 13, 2012 24.14 24.64 24.13 24.44 58,381 +0.34(+1.42%)
Jul 12, 2012 24.01 24.15 23.66 24.10 70,023 -0.13(-0.53%)
Jul 11, 2012 24.16 24.28 23.94 24.22 71,818 +0.15(+0.60%)
Jul 10, 2012 24.26 24.26 23.87 24.08 89,767 -0.03(-0.11%)
Jul 09, 2012 23.92 24.16 23.84 24.10 120,039 +0.10(+0.43%)
Jul 06, 2012 23.77 24.06 23.75 24.00 135,919 -0.03(-0.14%)
Jul 05, 2012 24.08 24.25 23.75 24.04 57,526 -0.11(-0.46%)
Jul 03, 2012 24.00 24.22 23.89 24.15 33,523 +0.21(+0.89%)
Jul 02, 2012 23.80 23.94 23.52 23.93 114,998 +0.26(+1.08%)
Jun 29, 2012 23.49 23.72 23.33 23.68 115,583 +0.64(+2.79%)
Jun 28, 2012 22.84 23.08 22.64 23.04 88,967 +0.05(+0.22%)
Jun 27, 2012 22.62 23.04 22.49 22.98 115,555 +0.41(+1.82%)
Jun 26, 2012 22.91 23.01 22.53 22.57 174,812 -0.29(-1.27%)
Jun 25, 2012 23.06 23.29 22.86 22.86 146,244 -0.51(-2.20%)
Jun 22, 2012 23.15 23.47 23.02 23.38 135,284 +0.41(+1.79%)
Jun 21, 2012 23.63 23.87 22.93 22.97 126,672 -0.73(-3.07%)
Jun 20, 2012 23.84 23.84 23.54 23.69 137,321 -0.23(-0.97%)
Jun 19, 2012 23.35 24.16 23.35 23.93 227,554 +0.65(+2.79%)
Jun 18, 2012 23.07 23.35 22.98 23.27 130,331 +0.04(+0.18%)
Jun 15, 2012 23.02 23.32 22.93 23.23 182,745 +0.11(+0.48%)
Jun 14, 2012 22.77 23.21 22.68 23.12 85,982 +0.38(+1.66%)
Jun 13, 2012 22.80 23.14 22.68 22.74 78,522 -0.07(-0.30%)
Jun 12, 2012 22.88 22.88 22.50 22.81 117,473 +0.09(+0.37%)
Jun 11, 2012 23.47 23.47 22.73 22.73 118,291 -0.50(-2.16%)
Jun 08, 2012 23.17 23.37 23.00 23.23 76,920 +0.00(+0.00%)
Jun 07, 2012 23.14 23.48 22.97 23.23 147,922 +0.38(+1.68%)
Jun 06, 2012 22.33 22.86 22.27 22.85 98,899 +0.59(+2.64%)
Jun 05, 2012 22.00 22.29 22.00 22.26 112,491 +0.11(+0.50%)
Jun 04, 2012 22.23 22.36 22.00 22.15 98,392 -0.05(-0.23%)
Jun 01, 2012 22.31 22.62 22.18 22.20 195,966 -0.60(-2.61%)
May 31, 2012 22.92 22.93 22.62 22.80 143,558 -0.06(-0.26%)
May 30, 2012 22.84 23.11 22.83 22.86 257,470 -0.30(-1.29%)
May 29, 2012 23.26 23.43 22.97 23.15 77,084 -0.02(-0.07%)
May 25, 2012 23.28 23.33 23.13 23.17 74,613 -0.09(-0.37%)
May 24, 2012 23.20 23.38 22.97 23.26 206,520 +0.03(+0.11%)
May 23, 2012 23.03 23.31 22.95 23.23 159,336 -0.07(-0.29%)
May 22, 2012 23.55 23.79 23.14 23.30 136,486 -0.30(-1.26%)
May 21, 2012 23.03 23.61 22.92 23.60 107,541 +0.66(+2.86%)
May 18, 2012 23.13 23.26 22.83 22.94 174,466 -0.24(-1.03%)
May 17, 2012 23.73 23.73 23.17 23.18 88,836 -0.48(-2.01%)
May 16, 2012 23.99 24.08 23.60 23.66 46,080 -0.31(-1.28%)
May 15, 2012 23.77 24.13 23.72 23.96 86,904 +0.13(+0.54%)
May 14, 2012 23.43 24.13 23.15 23.83 245,074 +0.43(+1.82%)
May 11, 2012 23.50 23.63 23.28 23.41 60,088 -0.31(-1.29%)
May 10, 2012 23.54 23.94 23.48 23.71 89,417 +0.30(+1.27%)
May 09, 2012 23.50 23.97 21.91 23.42 102,762 -0.36(-1.50%)
May 08, 2012 23.74 23.99 23.61 23.77 75,053 -0.13(-0.53%)
May 07, 2012 23.69 24.01 23.54 23.90 63,245 +0.25(+1.04%)
May 04, 2012 24.00 24.00 23.66 23.66 126,872 -0.47(-1.94%)
May 03, 2012 24.57 24.57 24.08 24.12 315,714 -0.39(-1.60%)
May 02, 2012 23.94 24.58 23.94 24.51 170,972 +0.33(+1.37%)
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.