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 (%)
Feb 29, 2008 23.11 23.48 22.85 22.87 258,398 -0.48(-2.07%)
Feb 28, 2008 23.80 23.80 23.28 23.35 161,934 -0.59(-2.45%)
Feb 27, 2008 23.37 24.05 23.33 23.94 217,822 +0.38(+1.62%)
Feb 26, 2008 23.16 23.78 23.16 23.56 284,311 +0.20(+0.84%)
Feb 25, 2008 23.33 23.49 22.89 23.36 181,577 +0.08(+0.36%)
Feb 22, 2008 23.54 23.54 22.87 23.28 183,603 -0.19(-0.80%)
Feb 21, 2008 23.38 23.60 23.14 23.46 258,112 +0.21(+0.91%)
Feb 20, 2008 23.32 23.42 23.00 23.25 185,977 -0.14(-0.62%)
Feb 19, 2008 23.49 23.67 23.34 23.39 204,384 +0.00(+0.00%)
Feb 18, 2008 23.65 23.71 23.10 23.39 201,904 +0.00(+0.00%)
Feb 15, 2008 23.65 23.71 23.10 23.39 201,904 -0.38(-1.61%)
Feb 14, 2008 23.81 24.03 23.48 23.78 387,365 -0.03(-0.14%)
Feb 13, 2008 23.55 23.84 23.23 23.81 228,855 +0.51(+2.18%)
Feb 12, 2008 23.19 23.52 22.85 23.30 220,299 +0.21(+0.92%)
Feb 11, 2008 22.44 23.31 22.43 23.09 466,197 +0.70(+3.11%)
Feb 08, 2008 22.91 22.91 22.07 22.39 639,017 -0.62(-2.69%)
Feb 07, 2008 21.77 23.15 20.66 23.01 822,880 +2.45(+11.92%)
Feb 06, 2008 20.56 20.65 20.26 20.56 179,675 +0.20(+1.00%)
Feb 05, 2008 20.36 20.75 20.26 20.36 252,681 -0.41(-1.96%)
Feb 04, 2008 20.77 20.98 20.37 20.76 327,245 -0.11(-0.53%)
Feb 01, 2008 20.70 21.05 20.31 20.88 289,951 +0.26(+1.28%)
Jan 31, 2008 20.00 20.86 20.00 20.61 381,087 +0.31(+1.55%)
Jan 30, 2008 20.12 20.70 20.12 20.30 291,665 +0.00(+0.00%)
Jan 29, 2008 20.05 20.37 20.05 20.30 289,098 +0.33(+1.66%)
Jan 28, 2008 19.32 20.07 18.90 19.97 465,226 +0.60(+3.11%)
Jan 25, 2008 19.91 19.91 19.29 19.37 265,302 -0.41(-2.06%)
Jan 24, 2008 19.70 20.03 19.46 19.77 350,657 +0.21(+1.08%)
Jan 23, 2008 18.32 19.57 18.19 19.56 399,064 +0.84(+4.49%)
Jan 22, 2008 17.93 18.84 17.93 18.72 266,474 +0.41(+2.22%)
Jan 21, 2008 19.02 19.61 18.27 18.31 314,792 +0.00(+0.00%)
Jan 18, 2008 19.02 19.61 18.27 18.31 314,792 -1.20(-6.13%)
Jan 17, 2008 19.81 19.90 19.41 19.51 129,392 -0.30(-1.50%)
Jan 16, 2008 19.46 20.04 19.46 19.81 138,458 +0.31(+1.57%)
Jan 15, 2008 19.54 19.89 19.37 19.50 253,378 -0.30(-1.50%)
Jan 14, 2008 19.87 20.01 19.49 19.80 207,890 -0.04(-0.21%)
Jan 11, 2008 19.81 20.20 19.78 19.84 380,313 -0.14(-0.68%)
Jan 10, 2008 19.47 20.08 19.47 19.98 355,278 +0.28(+1.42%)
Jan 09, 2008 19.08 19.78 18.97 19.70 334,625 +0.57(+2.97%)
Jan 08, 2008 19.66 19.92 19.09 19.13 340,349 -0.48(-2.47%)
Jan 07, 2008 19.39 19.65 19.16 19.61 226,545 +0.43(+2.26%)
Jan 04, 2008 19.04 19.34 18.92 19.18 193,277 -0.03(-0.13%)
Jan 03, 2008 19.61 19.72 19.18 19.20 186,117 -0.40(-2.03%)
Jan 02, 2008 19.57 19.87 19.09 19.60 330,826 +0.00(+0.00%)
Jan 01, 2008 19.74 19.87 19.51 19.60 0 +0.00(+0.00%)
Dec 31, 2007 19.74 19.87 19.51 19.60 130,932 -0.18(-0.90%)
Dec 28, 2007 20.45 20.45 19.78 19.78 87,569 -0.47(-2.30%)
Dec 27, 2007 20.46 20.55 20.25 20.25 184,097 -0.20(-1.00%)
Dec 26, 2007 19.81 20.73 19.74 20.45 196,879 +0.63(+3.17%)
Dec 24, 2007 20.08 20.26 19.77 19.82 90,510 -0.42(-2.05%)
Dec 21, 2007 19.71 20.25 19.48 20.24 493,096 +0.82(+4.24%)
Dec 20, 2007 20.15 20.15 18.97 19.42 375,506 -0.67(-3.34%)
Dec 19, 2007 20.19 20.22 19.93 20.09 328,494 -0.04(-0.21%)
Dec 18, 2007 19.84 20.13 19.58 20.13 186,499 +0.38(+1.93%)
Dec 17, 2007 19.91 20.07 19.75 19.75 133,922 -0.17(-0.85%)
Dec 14, 2007 20.22 20.45 19.91 19.92 244,214 -0.49(-2.41%)
Dec 13, 2007 20.42 20.61 20.24 20.41 213,505 -0.11(-0.54%)
Dec 12, 2007 20.46 20.84 20.38 20.52 203,469 +0.15(+0.75%)
Dec 11, 2007 21.03 21.03 20.17 20.37 315,296 -0.58(-2.75%)
Dec 10, 2007 20.99 20.99 20.88 20.94 136,995 -0.03(-0.16%)
Dec 07, 2007 21.21 21.21 20.87 20.98 154,637 -0.14(-0.68%)
Dec 06, 2007 21.05 21.32 21.02 21.12 161,296 -0.02(-0.08%)
Dec 05, 2007 21.16 21.16 20.78 21.14 311,940 +0.19(+0.89%)
Dec 04, 2007 20.85 21.05 20.81 20.95 139,827 +0.00(+0.00%)
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.