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 (%)
May 28, 2004 21.76 21.76 21.38 21.59 111,054 -0.18(-0.82%)
May 27, 2004 21.63 21.94 21.44 21.77 75,922 +0.22(+1.02%)
May 26, 2004 21.96 21.96 21.38 21.55 104,334 -0.21(-0.97%)
May 25, 2004 21.84 21.92 21.43 21.76 150,902 -0.08(-0.39%)
May 24, 2004 22.15 22.21 21.76 21.84 189,453 -0.17(-0.77%)
May 21, 2004 21.71 22.01 21.42 22.01 131,096 +0.38(+1.76%)
May 20, 2004 21.80 21.91 21.21 21.63 160,805 +0.08(+0.35%)
May 19, 2004 21.38 21.86 21.17 21.55 199,827 +0.32(+1.52%)
May 18, 2004 21.11 21.32 20.83 21.23 146,658 +0.37(+1.79%)
May 17, 2004 20.65 21.12 20.17 20.86 170,590 +0.12(+0.57%)
May 14, 2004 21.09 21.15 20.43 20.74 88,065 -0.14(-0.69%)
May 13, 2004 21.43 21.43 20.83 20.88 107,871 -0.42(-1.99%)
May 12, 2004 21.18 21.42 20.71 21.31 213,974 +0.19(+0.88%)
May 11, 2004 20.62 21.12 20.45 21.12 167,289 +0.76(+3.75%)
May 10, 2004 20.76 20.96 20.36 20.36 236,963 -0.45(-2.16%)
May 07, 2004 21.18 21.37 20.41 20.81 392,935 -0.29(-1.37%)
May 06, 2004 20.79 21.21 20.40 21.10 384,564 +0.27(+1.30%)
May 05, 2004 21.08 21.20 20.82 20.82 231,776 -0.11(-0.53%)
May 04, 2004 21.14 21.26 20.73 20.93 417,928 -0.01(-0.04%)
May 03, 2004 21.11 21.15 20.74 20.94 367,942 +0.01(+0.04%)
Apr 30, 2004 21.38 21.55 20.92 20.93 387,983 -0.19(-0.88%)
Apr 29, 2004 21.82 22.14 20.86 21.12 379,613 -0.70(-3.19%)
Apr 28, 2004 22.29 22.38 21.58 21.82 240,618 -0.65(-2.91%)
Apr 27, 2004 22.68 23.22 22.30 22.47 317,130 -0.08(-0.34%)
Apr 26, 2004 23.52 23.61 22.27 22.55 236,256 -1.08(-4.56%)
Apr 23, 2004 23.17 23.68 22.80 23.62 394,703 +0.60(+2.62%)
Apr 22, 2004 24.45 24.60 22.54 23.02 705,939 -2.55(-9.98%)
Apr 21, 2004 25.11 25.64 24.73 25.57 109,993 +0.73(+2.94%)
Apr 20, 2004 25.50 25.72 24.84 24.84 128,148 -0.68(-2.66%)
Apr 19, 2004 25.53 25.74 25.33 25.52 217,747 +0.08(+0.30%)
Apr 16, 2004 25.49 25.57 25.18 25.45 279,758 +0.42(+1.69%)
Apr 15, 2004 25.13 25.26 24.90 25.02 269,266 +0.03(+0.10%)
Apr 14, 2004 24.75 25.67 24.75 25.00 172,712 +0.13(+0.51%)
Apr 13, 2004 25.88 26.25 24.67 24.87 191,692 -0.96(-3.71%)
Apr 12, 2004 25.79 25.87 25.33 25.83 341,062 +0.10(+0.40%)
Apr 08, 2004 25.88 26.09 25.67 25.73 163,634 -0.14(-0.52%)
Apr 07, 2004 25.94 26.13 25.65 25.86 139,820 +0.13(+0.49%)
Apr 06, 2004 26.30 26.30 25.61 25.74 117,538 -0.47(-1.78%)
Apr 05, 2004 26.34 26.45 25.99 26.20 299,682 +0.30(+1.15%)
Apr 02, 2004 26.13 27.14 25.75 25.91 390,695 -0.14(-0.52%)
Apr 01, 2004 25.02 26.05 25.02 26.04 391,048 +0.98(+3.93%)
Mar 31, 2004 24.85 25.16 24.56 25.06 266,908 +0.37(+1.51%)
Mar 30, 2004 24.03 24.77 24.02 24.68 354,266 +0.65(+2.72%)
Mar 29, 2004 23.22 24.38 23.16 24.03 270,680 +0.87(+3.77%)
Mar 26, 2004 23.24 23.31 22.90 23.16 419,461 +0.01(+0.04%)
Mar 25, 2004 23.11 23.33 22.77 23.15 401,541 +0.10(+0.44%)
Mar 24, 2004 23.76 23.76 23.00 23.05 166,346 -0.59(-2.48%)
Mar 23, 2004 23.50 24.05 23.05 23.63 275,986 +0.19(+0.80%)
Mar 22, 2004 23.91 23.97 22.94 23.45 152,552 -0.46(-1.92%)
Mar 19, 2004 24.17 24.17 23.75 23.90 196,054 -0.06(-0.25%)
Mar 18, 2004 24.62 24.62 23.75 23.96 246,395 -0.66(-2.69%)
Mar 17, 2004 24.04 25.08 23.87 24.62 326,208 +0.53(+2.22%)
Mar 16, 2004 24.17 24.43 23.79 24.09 180,964 -0.09(-0.39%)
Mar 15, 2004 24.09 24.47 23.75 24.18 162,455 -0.04(-0.18%)
Mar 12, 2004 23.94 24.25 23.81 24.23 504,815 +0.27(+1.13%)
Mar 11, 2004 24.27 24.60 23.58 23.95 113,412 -0.34(-1.40%)
Mar 10, 2004 24.56 24.60 24.29 24.29 82,524 -0.23(-0.93%)
Mar 09, 2004 24.31 24.60 24.20 24.52 141,942 +0.17(+0.70%)
Mar 08, 2004 24.31 24.61 24.22 24.35 88,890 -0.04(-0.17%)
Mar 05, 2004 24.28 24.63 24.28 24.40 69,556 -0.12(-0.48%)
Mar 04, 2004 24.43 24.60 24.10 24.51 123,315 +0.05(+0.21%)
Mar 03, 2004 24.35 24.60 24.07 24.46 97,379 +0.02(+0.07%)
Mar 02, 2004 24.89 24.99 24.39 24.45 264,196 -0.53(-2.14%)
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.