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 (%)
Aug 31, 2009 15.14 15.23 15.00 15.12 178,219 -0.08(-0.56%)
Aug 28, 2009 15.49 15.49 15.07 15.21 79,477 -0.22(-1.43%)
Aug 27, 2009 15.29 15.51 15.21 15.43 88,899 +0.10(+0.66%)
Aug 26, 2009 15.29 15.41 15.22 15.33 87,715 -0.01(-0.06%)
Aug 25, 2009 15.38 15.63 15.11 15.34 194,880 -0.03(-0.17%)
Aug 24, 2009 15.43 15.48 15.30 15.36 127,008 -0.08(-0.55%)
Aug 21, 2009 15.44 15.65 15.27 15.45 192,159 +0.23(+1.50%)
Aug 20, 2009 14.95 15.29 14.80 15.22 134,147 +0.21(+1.41%)
Aug 19, 2009 14.59 15.04 14.52 15.01 72,659 +0.31(+2.14%)
Aug 18, 2009 15.05 15.05 14.50 14.69 108,260 -0.04(-0.29%)
Aug 17, 2009 14.96 15.01 14.66 14.73 109,086 -0.36(-2.36%)
Aug 14, 2009 15.37 15.43 14.89 15.09 110,870 -0.25(-1.66%)
Aug 13, 2009 15.47 15.48 15.08 15.34 51,493 -0.01(-0.06%)
Aug 12, 2009 15.28 15.54 15.18 15.35 111,308 +0.14(+0.89%)
Aug 11, 2009 15.35 15.56 15.16 15.22 159,119 -0.25(-1.59%)
Aug 10, 2009 15.14 15.51 15.06 15.46 152,230 +0.22(+1.45%)
Aug 07, 2009 15.20 15.37 15.01 15.24 342,861 +0.17(+1.13%)
Aug 06, 2009 15.28 15.38 14.95 15.07 237,082 -0.10(-0.67%)
Aug 05, 2009 15.20 15.21 14.93 15.17 306,381 -0.09(-0.61%)
Aug 04, 2009 15.25 15.27 15.06 15.27 353,196 -0.03(-0.17%)
Aug 03, 2009 15.06 15.38 14.84 15.29 355,968 +0.38(+2.56%)
Jul 31, 2009 14.67 15.12 14.67 14.91 373,269 -0.08(-0.51%)
Jul 30, 2009 14.27 15.13 13.70 14.99 389,444 -0.03(-0.17%)
Jul 29, 2009 14.93 15.07 14.73 15.01 345,752 +0.03(+0.17%)
Jul 28, 2009 14.85 15.15 14.58 14.99 265,672 +0.03(+0.23%)
Jul 27, 2009 15.00 15.12 14.63 14.95 237,418 +0.08(+0.57%)
Jul 24, 2009 14.81 14.92 14.62 14.87 129,202 +0.03(+0.17%)
Jul 23, 2009 14.42 14.93 14.42 14.84 283,711 +0.46(+3.18%)
Jul 22, 2009 14.32 14.55 14.28 14.39 200,551 +0.05(+0.36%)
Jul 21, 2009 14.54 14.77 14.28 14.34 227,891 -0.10(-0.71%)
Jul 20, 2009 14.53 14.53 14.19 14.44 226,089 -0.02(-0.12%)
Jul 17, 2009 14.44 14.52 14.26 14.45 301,664 +0.05(+0.35%)
Jul 16, 2009 13.66 14.44 13.40 14.40 397,218 +0.72(+5.27%)
Jul 15, 2009 13.02 13.75 12.98 13.68 331,407 +0.80(+6.19%)
Jul 14, 2009 13.04 13.12 12.78 12.88 121,417 -0.12(-0.91%)
Jul 13, 2009 12.83 13.07 12.58 13.00 131,462 +0.23(+1.79%)
Jul 10, 2009 12.72 12.93 12.58 12.77 161,345 -0.04(-0.33%)
Jul 09, 2009 12.99 13.05 12.79 12.82 147,539 -0.14(-1.05%)
Jul 08, 2009 12.81 13.00 12.77 12.95 329,961 +0.23(+1.80%)
Jul 07, 2009 12.99 13.12 12.72 12.72 118,549 -0.23(-1.77%)
Jul 06, 2009 12.92 13.05 12.72 12.95 149,605 +0.05(+0.39%)
Jul 02, 2009 13.29 13.29 12.82 12.90 401,626 -0.50(-3.73%)
Jul 01, 2009 13.29 13.50 13.20 13.40 256,624 +0.24(+1.80%)
Jun 30, 2009 13.33 13.42 13.12 13.16 216,780 -0.20(-1.52%)
Jun 29, 2009 13.06 13.54 12.81 13.37 208,327 +0.26(+2.01%)
Jun 26, 2009 13.07 13.27 12.95 13.11 746,699 +0.01(+0.06%)
Jun 25, 2009 12.71 13.11 12.61 13.10 351,221 +0.42(+3.35%)
Jun 24, 2009 12.81 12.83 12.50 12.67 142,353 -0.10(-0.80%)
Jun 23, 2009 13.40 13.50 12.77 12.77 219,593 -0.59(-4.38%)
Jun 22, 2009 13.78 13.78 13.34 13.36 218,652 -0.46(-3.32%)
Jun 19, 2009 14.02 14.07 13.78 13.82 290,451 +0.01(+0.06%)
Jun 18, 2009 13.61 14.04 13.53 13.81 97,487 +0.21(+1.56%)
Jun 17, 2009 13.49 13.66 13.33 13.60 288,605 +0.15(+1.14%)
Jun 16, 2009 13.76 13.76 13.42 13.44 148,251 -0.17(-1.25%)
Jun 15, 2009 13.85 13.85 13.50 13.61 329,546 -0.31(-2.19%)
Jun 12, 2009 13.76 13.98 13.76 13.92 179,856 +0.11(+0.80%)
Jun 11, 2009 13.77 14.20 13.65 13.81 255,381 +0.06(+0.43%)
Jun 10, 2009 13.78 13.97 13.50 13.75 207,984 +0.07(+0.50%)
Jun 09, 2009 14.04 14.08 13.67 13.68 242,610 -0.31(-2.18%)
Jun 08, 2009 13.92 14.20 13.86 13.99 206,376 +0.06(+0.43%)
Jun 05, 2009 14.00 14.17 13.61 13.93 358,975 -0.02(-0.12%)
Jun 04, 2009 14.05 14.05 13.54 13.94 206,850 -0.03(-0.24%)
Jun 03, 2009 13.81 14.03 13.63 13.98 290,093 +0.09(+0.67%)
Jun 02, 2009 13.94 14.04 13.56 13.89 332,945 -0.08(-0.55%)
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.