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 (%)
Sep 28, 2012 24.47 24.61 24.32 24.52 98,462 -0.10(-0.42%)
Sep 27, 2012 24.31 24.68 24.08 24.62 49,315 +0.46(+1.89%)
Sep 26, 2012 24.44 24.66 24.10 24.17 73,463 -0.17(-0.71%)
Sep 25, 2012 24.81 24.84 24.32 24.34 116,302 -0.31(-1.26%)
Sep 24, 2012 24.35 24.67 24.29 24.65 266,969 +0.23(+0.95%)
Sep 21, 2012 24.61 24.62 24.29 24.42 212,033 +0.14(+0.57%)
Sep 20, 2012 24.32 24.40 24.19 24.28 103,039 -0.11(-0.46%)
Sep 19, 2012 25.18 25.38 24.35 24.39 103,973 -0.77(-3.08%)
Sep 18, 2012 24.47 25.18 24.47 25.17 83,901 +0.57(+2.31%)
Sep 17, 2012 24.20 24.62 23.28 24.60 48,288 +0.22(+0.88%)
Sep 14, 2012 23.85 24.43 23.61 24.38 296,524 +0.67(+2.83%)
Sep 13, 2012 23.75 23.88 23.63 23.71 273,207 +0.00(+0.00%)
Sep 12, 2012 23.69 23.71 23.44 23.71 131,690 +0.12(+0.51%)
Sep 11, 2012 23.53 23.59 23.49 23.59 100,941 +0.03(+0.11%)
Sep 10, 2012 23.53 23.61 23.35 23.57 75,765 +0.03(+0.11%)
Sep 07, 2012 23.53 23.57 23.45 23.54 67,681 +0.03(+0.11%)
Sep 06, 2012 23.58 23.68 23.45 23.51 116,435 -0.02(-0.07%)
Sep 05, 2012 23.69 23.69 23.37 23.53 60,530 -0.05(-0.22%)
Sep 04, 2012 23.13 23.66 22.99 23.58 69,098 +0.46(+2.00%)
Aug 31, 2012 23.45 23.45 23.11 23.12 50,819 -0.08(-0.33%)
Aug 30, 2012 23.36 23.40 23.19 23.20 20,493 -0.27(-1.13%)
Aug 29, 2012 23.21 23.53 22.99 23.46 67,881 +0.59(+2.58%)
Aug 27, 2012 22.98 23.04 22.70 22.87 70,885 -0.05(-0.22%)
Aug 24, 2012 22.70 23.07 22.70 22.92 35,859 +0.18(+0.79%)
Aug 23, 2012 22.99 23.03 22.68 22.74 30,177 -0.21(-0.93%)
Aug 22, 2012 23.44 23.44 22.87 22.96 43,843 -0.58(-2.47%)
Aug 21, 2012 23.62 23.74 23.45 23.54 55,384 +0.09(+0.40%)
Aug 20, 2012 23.35 23.49 23.16 23.45 108,601 -0.03(-0.11%)
Aug 17, 2012 23.10 23.49 22.97 23.47 51,906 +0.29(+1.25%)
Aug 16, 2012 23.13 23.31 22.93 23.18 63,072 +0.06(+0.26%)
Aug 15, 2012 22.64 23.14 22.64 23.12 59,065 +0.39(+1.69%)
Aug 14, 2012 23.23 23.23 21.45 22.74 84,195 -0.28(-1.23%)
Aug 13, 2012 22.77 23.12 22.54 23.02 52,415 +0.27(+1.17%)
Aug 10, 2012 23.06 23.06 22.68 22.75 62,982 -0.28(-1.23%)
Aug 09, 2012 23.08 23.25 22.94 23.04 52,642 +0.00(+0.00%)
Aug 08, 2012 23.03 23.26 22.68 23.04 106,965 -0.09(-0.41%)
Aug 07, 2012 23.32 23.47 23.08 23.13 119,941 -0.10(-0.44%)
Aug 06, 2012 23.05 23.42 22.92 23.23 63,488 +0.18(+0.78%)
Aug 03, 2012 22.61 23.54 22.61 23.05 122,952 +0.65(+2.90%)
Aug 02, 2012 22.84 22.96 22.20 22.40 115,726 -0.60(-2.60%)
Aug 01, 2012 23.55 23.76 22.96 23.00 99,093 -0.48(-2.04%)
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%)
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.