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 (%)
Oct 31, 2008 21.07 22.38 20.91 22.22 248,770 +0.99(+4.67%)
Oct 30, 2008 20.60 21.23 20.21 21.23 228,450 +0.96(+4.73%)
Oct 29, 2008 19.65 20.51 19.42 20.27 650,195 +0.53(+2.66%)
Oct 28, 2008 19.82 20.33 18.46 19.75 706,869 +0.19(+0.95%)
Oct 27, 2008 19.83 20.43 19.52 19.56 350,104 -0.41(-2.04%)
Oct 24, 2008 19.42 20.44 19.17 19.97 550,376 -0.28(-1.38%)
Oct 23, 2008 21.03 21.63 19.83 20.25 640,721 +0.46(+2.31%)
Oct 22, 2008 20.06 20.84 19.78 19.79 340,344 -1.43(-6.75%)
Oct 21, 2008 21.68 22.50 21.16 21.22 327,924 -0.80(-3.62%)
Oct 20, 2008 21.54 22.02 21.05 22.02 225,225 +0.91(+4.30%)
Oct 17, 2008 20.84 23.39 20.84 21.11 302,952 -0.11(-0.52%)
Oct 16, 2008 20.15 21.33 19.20 21.22 407,270 +1.30(+6.51%)
Oct 15, 2008 22.10 22.12 19.86 19.93 306,850 -2.17(-9.83%)
Oct 14, 2008 22.73 22.96 21.60 22.10 474,575 -0.12(-0.53%)
Oct 13, 2008 23.37 23.50 21.69 22.22 536,729 -0.62(-2.71%)
Oct 10, 2008 20.75 23.61 19.88 22.83 665,059 +1.69(+7.98%)
Oct 09, 2008 23.19 23.80 21.11 21.15 594,795 -1.73(-7.56%)
Oct 08, 2008 22.99 23.50 22.20 22.88 454,793 -0.36(-1.57%)
Oct 07, 2008 24.28 24.28 22.90 23.24 362,322 -0.71(-2.97%)
Oct 06, 2008 25.04 25.46 23.57 23.95 398,388 -1.54(-6.02%)
Oct 03, 2008 25.78 26.83 25.43 25.49 235,684 -0.14(-0.53%)
Oct 02, 2008 27.00 27.18 25.60 25.63 259,969 -1.30(-4.82%)
Oct 01, 2008 26.94 27.09 26.28 26.92 322,190 -0.22(-0.81%)
Sep 30, 2008 26.91 27.35 26.26 27.14 382,287 +0.46(+1.72%)
Sep 29, 2008 27.08 27.88 26.30 26.69 315,412 -0.75(-2.72%)
Sep 26, 2008 27.08 27.53 26.65 27.43 121,729 +0.24(+0.87%)
Sep 25, 2008 27.56 27.75 27.12 27.19 180,407 -0.22(-0.80%)
Sep 24, 2008 27.08 27.59 27.08 27.41 211,423 +0.14(+0.53%)
Sep 23, 2008 27.58 27.58 26.93 27.27 431,550 -0.30(-1.08%)
Sep 22, 2008 28.16 28.44 27.41 27.57 650,598 -0.42(-1.49%)
Sep 19, 2008 26.89 29.67 26.74 27.98 824,668 +1.70(+6.45%)
Sep 18, 2008 26.75 27.13 25.56 26.29 521,755 -0.01(-0.03%)
Sep 17, 2008 26.64 26.86 26.30 26.30 314,871 -0.63(-2.33%)
Sep 16, 2008 26.21 27.07 26.13 26.92 338,774 +0.92(+3.56%)
Sep 15, 2008 26.69 26.86 26.00 26.00 254,971 -0.89(-3.31%)
Sep 12, 2008 27.39 27.39 26.77 26.89 199,216 -0.49(-1.80%)
Sep 11, 2008 27.51 27.56 26.88 27.38 237,922 -0.08(-0.28%)
Sep 10, 2008 26.63 27.63 26.63 27.46 196,751 +0.67(+2.50%)
Sep 09, 2008 27.41 27.71 26.75 26.79 251,030 -0.53(-1.93%)
Sep 08, 2008 27.18 27.40 26.81 27.31 202,699 +0.35(+1.29%)
Sep 05, 2008 27.08 27.14 26.42 26.97 175,483 -0.12(-0.44%)
Sep 04, 2008 27.21 27.46 27.04 27.08 263,970 -0.25(-0.90%)
Sep 03, 2008 27.07 27.46 26.91 27.33 238,423 +0.16(+0.59%)
Sep 02, 2008 27.30 27.81 26.94 27.17 250,991 +0.06(+0.22%)
Aug 29, 2008 27.07 27.21 26.98 27.11 155,718 -0.03(-0.12%)
Aug 28, 2008 26.99 27.17 26.92 27.14 484,311 +0.16(+0.60%)
Aug 27, 2008 26.39 26.98 26.39 26.98 394,108 +0.73(+2.78%)
Aug 26, 2008 25.67 26.42 25.67 26.25 278,840 +0.55(+2.15%)
Aug 25, 2008 26.21 26.21 25.37 25.70 350,707 -0.59(-2.26%)
Aug 22, 2008 26.18 26.41 25.97 26.30 141,218 +0.29(+1.11%)
Aug 21, 2008 26.16 26.34 25.66 26.01 312,208 -0.33(-1.26%)
Aug 20, 2008 26.42 26.59 26.14 26.34 337,046 -0.03(-0.13%)
Aug 19, 2008 26.69 26.69 26.07 26.37 417,013 -0.31(-1.18%)
Aug 18, 2008 27.02 27.02 26.29 26.69 433,415 -0.37(-1.38%)
Aug 15, 2008 27.19 27.19 26.70 27.06 362,411 -0.05(-0.19%)
Aug 14, 2008 27.03 27.35 26.72 27.11 263,456 -0.19(-0.68%)
Aug 13, 2008 27.01 27.47 27.01 27.30 260,927 +0.24(+0.88%)
Aug 12, 2008 27.14 27.73 26.91 27.06 219,638 -0.13(-0.47%)
Aug 11, 2008 27.09 27.55 26.63 27.19 313,583 +0.13(+0.47%)
Aug 08, 2008 26.46 27.14 26.35 27.06 166,840 +0.70(+2.64%)
Aug 07, 2008 26.43 26.84 26.17 26.36 312,642 -0.19(-0.70%)
Aug 06, 2008 26.37 26.84 26.31 26.55 386,445 +0.19(+0.71%)
Aug 05, 2008 26.26 26.38 25.86 26.36 372,450 +0.20(+0.78%)
Aug 04, 2008 26.03 26.43 25.93 26.16 309,554 +0.03(+0.10%)
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.