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 30, 2005 23.86 23.97 23.21 23.65 126,617 -0.32(-1.34%)
Sep 29, 2005 23.56 23.98 23.46 23.97 82,091 +0.39(+1.65%)
Sep 28, 2005 23.62 23.72 23.39 23.58 141,550 -0.03(-0.14%)
Sep 27, 2005 23.62 23.76 23.27 23.61 282,426 -0.07(-0.29%)
Sep 26, 2005 23.90 23.95 23.45 23.68 89,327 -0.10(-0.43%)
Sep 23, 2005 23.78 23.84 23.52 23.78 72,324 +0.14(+0.61%)
Sep 22, 2005 23.64 24.17 23.38 23.64 136,175 +0.23(+0.98%)
Sep 21, 2005 23.68 23.78 23.26 23.41 116,358 -0.33(-1.39%)
Sep 20, 2005 24.06 24.20 23.39 23.74 314,326 -0.23(-0.96%)
Sep 19, 2005 24.75 24.75 23.95 23.97 144,314 -0.87(-3.48%)
Sep 16, 2005 24.53 24.90 24.40 24.84 282,940 +0.50(+2.06%)
Sep 15, 2005 24.38 24.61 24.26 24.34 321,802 -0.03(-0.14%)
Sep 14, 2005 24.62 24.73 24.23 24.37 136,047 -0.25(-1.00%)
Sep 13, 2005 24.83 24.92 24.60 24.62 139,965 -0.37(-1.49%)
Sep 12, 2005 24.93 25.07 24.71 24.99 119,409 -0.03(-0.14%)
Sep 09, 2005 25.19 25.30 24.78 25.02 155,164 -0.16(-0.64%)
Sep 08, 2005 25.35 25.39 25.01 25.18 110,547 -0.29(-1.13%)
Sep 07, 2005 25.59 25.62 25.18 25.47 156,052 -0.19(-0.73%)
Sep 06, 2005 25.12 25.91 25.12 25.66 236,258 +0.42(+1.68%)
Sep 02, 2005 25.42 25.53 25.04 25.23 178,576 -0.20(-0.77%)
Sep 01, 2005 24.81 25.51 24.74 25.43 460,540 +0.61(+2.46%)
Aug 31, 2005 24.26 24.92 24.20 24.82 222,207 +0.59(+2.42%)
Aug 30, 2005 24.08 24.37 23.90 24.23 278,086 +0.10(+0.42%)
Aug 29, 2005 23.56 24.13 23.36 24.13 308,164 +0.53(+2.26%)
Aug 26, 2005 23.79 23.89 23.33 23.60 171,449 -0.19(-0.78%)
Aug 25, 2005 23.88 24.05 23.68 23.78 263,579 -0.07(-0.28%)
Aug 24, 2005 23.50 24.12 23.50 23.85 323,921 +0.33(+1.41%)
Aug 23, 2005 23.36 23.67 23.17 23.52 255,017 +0.15(+0.65%)
Aug 22, 2005 23.53 23.59 23.28 23.37 243,613 -0.10(-0.43%)
Aug 19, 2005 23.37 23.62 23.15 23.47 168,498 +0.20(+0.84%)
Aug 18, 2005 23.33 23.43 23.16 23.28 376,590 -0.05(-0.22%)
Aug 17, 2005 23.94 24.23 23.15 23.33 514,892 -0.77(-3.20%)
Aug 16, 2005 24.78 24.95 24.08 24.10 197,202 -0.73(-2.94%)
Aug 15, 2005 24.59 25.07 24.54 24.83 93,074 +0.20(+0.83%)
Aug 12, 2005 24.70 24.88 24.58 24.62 73,896 -0.20(-0.82%)
Aug 11, 2005 24.68 24.97 24.55 24.83 177,759 +0.08(+0.34%)
Aug 10, 2005 24.81 25.21 24.60 24.74 119,298 +0.04(+0.17%)
Aug 09, 2005 24.68 24.89 24.54 24.70 74,241 +0.06(+0.24%)
Aug 08, 2005 24.60 24.88 24.51 24.64 97,015 +0.00(+0.00%)
Aug 05, 2005 24.43 24.77 24.43 24.64 94,935 +0.04(+0.17%)
Aug 04, 2005 25.43 25.43 24.43 24.60 209,166 -0.69(-2.72%)
Aug 03, 2005 25.59 25.72 25.11 25.29 261,186 -0.63(-2.42%)
Aug 02, 2005 25.47 25.94 25.46 25.91 125,602 +0.38(+1.49%)
Aug 01, 2005 25.46 26.07 25.40 25.53 157,757 -0.01(-0.03%)
Jul 29, 2005 25.35 25.81 25.35 25.54 97,744 -0.01(-0.03%)
Jul 28, 2005 25.10 25.75 24.97 25.55 245,895 +0.18(+0.70%)
Jul 27, 2005 25.21 25.58 24.82 25.37 482,572 +0.03(+0.10%)
Jul 26, 2005 25.02 26.02 24.52 25.35 189,865 -0.81(-3.11%)
Jul 25, 2005 26.81 26.97 26.02 26.16 115,673 -0.62(-2.31%)
Jul 22, 2005 26.04 26.78 25.84 26.78 107,454 +0.81(+3.10%)
Jul 21, 2005 26.45 26.55 25.89 25.97 151,438 -0.45(-1.70%)
Jul 20, 2005 25.83 26.48 25.68 26.42 64,034 +0.48(+1.83%)
Jul 19, 2005 25.80 26.09 25.48 25.95 123,873 +0.20(+0.76%)
Jul 18, 2005 25.64 26.10 25.64 25.75 143,312 -0.08(-0.33%)
Jul 15, 2005 25.89 26.02 25.61 25.84 99,573 -0.16(-0.62%)
Jul 14, 2005 26.39 26.41 26.00 26.00 298,735 -0.16(-0.62%)
Jul 13, 2005 26.72 26.72 26.02 26.16 106,230 -0.55(-2.06%)
Jul 12, 2005 26.97 27.06 26.63 26.71 180,231 -0.27(-1.01%)
Jul 11, 2005 26.55 27.05 26.47 26.98 199,213 +0.42(+1.60%)
Jul 08, 2005 26.30 26.72 26.09 26.56 142,994 +0.19(+0.71%)
Jul 07, 2005 26.37 26.56 25.86 26.37 93,344 -0.18(-0.67%)
Jul 06, 2005 26.47 26.60 26.27 26.55 246,063 -0.02(-0.06%)
Jul 05, 2005 26.42 26.65 26.23 26.57 215,978 +0.06(+0.22%)
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.