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 (%)
Nov 30, 2007 21.27 21.33 21.03 21.10 305,885 -0.03(-0.12%)
Nov 29, 2007 21.23 21.30 21.04 21.13 210,842 -0.11(-0.52%)
Nov 28, 2007 21.06 21.24 20.87 21.24 335,417 +0.28(+1.34%)
Nov 27, 2007 20.90 21.01 20.79 20.96 377,012 +0.11(+0.53%)
Nov 26, 2007 20.98 21.04 20.83 20.85 401,023 -0.17(-0.81%)
Nov 23, 2007 20.91 21.06 20.80 21.02 66,270 +0.21(+1.02%)
Nov 21, 2007 21.13 21.14 20.81 20.81 348,535 -0.39(-1.84%)
Nov 20, 2007 20.96 21.49 20.92 21.20 383,817 +0.20(+0.97%)
Nov 19, 2007 20.69 21.03 20.49 20.99 601,617 +0.06(+0.28%)
Nov 16, 2007 21.36 21.52 20.71 20.93 366,474 -0.38(-1.79%)
Nov 15, 2007 21.66 21.75 21.06 21.32 336,977 -0.44(-2.03%)
Nov 14, 2007 22.45 22.45 21.68 21.76 219,007 -0.64(-2.88%)
Nov 13, 2007 22.61 22.61 21.88 22.40 207,654 +0.01(+0.04%)
Nov 12, 2007 22.26 22.76 22.15 22.39 163,428 +0.15(+0.69%)
Nov 09, 2007 22.09 22.47 22.09 22.24 352,626 -0.13(-0.57%)
Nov 08, 2007 22.27 22.56 22.06 22.37 380,420 +0.21(+0.96%)
Nov 07, 2007 23.05 23.23 22.16 22.16 216,211 -1.17(-5.02%)
Nov 06, 2007 23.31 23.35 22.87 23.33 139,681 +0.05(+0.22%)
Nov 05, 2007 23.27 23.45 23.07 23.28 296,316 -0.12(-0.51%)
Nov 02, 2007 23.27 23.41 23.00 23.39 242,864 +0.30(+1.29%)
Nov 01, 2007 23.87 24.23 23.05 23.10 804,546 -1.03(-4.25%)
Oct 31, 2007 24.06 24.23 23.78 24.12 288,368 +0.12(+0.49%)
Oct 30, 2007 24.00 24.17 23.81 24.00 329,146 -0.06(-0.25%)
Oct 29, 2007 24.04 24.36 23.93 24.06 660,783 +0.15(+0.64%)
Oct 26, 2007 24.33 24.33 23.64 23.91 312,474 -0.13(-0.53%)
Oct 25, 2007 24.34 24.51 23.94 24.04 408,540 -0.08(-0.32%)
Oct 24, 2007 24.46 24.68 23.81 24.12 390,564 -0.58(-2.34%)
Oct 23, 2007 24.54 24.71 24.23 24.69 123,293 +0.27(+1.11%)
Oct 22, 2007 24.07 24.45 23.94 24.42 171,769 +0.15(+0.63%)
Oct 19, 2007 24.79 25.11 24.19 24.27 265,702 -0.53(-2.15%)
Oct 18, 2007 25.16 25.27 24.58 24.80 256,230 -0.37(-1.48%)
Oct 17, 2007 24.85 25.23 24.71 25.18 241,496 +0.51(+2.06%)
Oct 16, 2007 24.17 24.95 24.11 24.67 210,316 +0.47(+1.93%)
Oct 15, 2007 24.84 24.99 24.12 24.20 197,088 -0.67(-2.69%)
Oct 12, 2007 24.68 25.09 24.62 24.87 57,626 +0.19(+0.76%)
Oct 11, 2007 24.93 24.99 24.64 24.68 208,993 -0.07(-0.27%)
Oct 10, 2007 24.51 24.94 24.51 24.75 125,844 +0.24(+0.97%)
Oct 09, 2007 24.50 24.60 24.05 24.51 147,617 +0.09(+0.38%)
Oct 08, 2007 24.96 24.97 24.17 24.42 186,775 -0.55(-2.21%)
Oct 05, 2007 24.16 25.22 24.04 24.97 212,548 +0.98(+4.06%)
Oct 04, 2007 24.46 24.52 23.99 24.00 202,012 -0.42(-1.70%)
Oct 03, 2007 24.59 24.68 24.26 24.41 182,799 -0.27(-1.10%)
Oct 02, 2007 24.61 24.79 24.49 24.68 337,888 +0.10(+0.41%)
Oct 01, 2007 23.78 24.61 23.75 24.58 374,587 +0.84(+3.54%)
Sep 28, 2007 23.85 24.10 23.56 23.74 485,264 -0.14(-0.57%)
Sep 27, 2007 24.46 24.46 23.50 23.88 620,362 -0.47(-1.92%)
Sep 26, 2007 24.20 24.58 23.69 24.34 1,032,342 +0.25(+1.06%)
Sep 25, 2007 24.69 24.88 23.91 24.09 251,014 -0.73(-2.94%)
Sep 24, 2007 25.04 25.12 24.56 24.82 129,455 -0.16(-0.64%)
Sep 21, 2007 25.05 25.16 24.82 24.98 314,150 +0.16(+0.65%)
Sep 20, 2007 24.83 25.07 24.68 24.82 292,226 -0.08(-0.34%)
Sep 19, 2007 24.66 25.11 24.55 24.90 196,959 +0.40(+1.63%)
Sep 18, 2007 23.29 24.68 23.22 24.51 313,642 +1.31(+5.67%)
Sep 17, 2007 23.53 23.66 22.89 23.19 498,468 -0.40(-1.69%)
Sep 14, 2007 23.66 23.79 23.24 23.59 245,757 -0.31(-1.28%)
Sep 13, 2007 23.69 24.10 23.45 23.89 209,076 +0.29(+1.22%)
Sep 12, 2007 24.18 24.23 23.43 23.61 266,731 -0.62(-2.56%)
Sep 11, 2007 23.79 24.25 23.50 24.23 207,053 +0.51(+2.15%)
Sep 10, 2007 23.74 23.99 23.37 23.72 300,413 +0.08(+0.32%)
Sep 07, 2007 23.67 24.12 23.39 23.64 262,215 -0.23(-0.96%)
Sep 06, 2007 24.32 24.56 23.84 23.87 341,353 -0.42(-1.71%)
Sep 05, 2007 24.33 24.67 23.66 24.28 506,321 +0.03(+0.11%)
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.