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, 2011 22.23 22.39 22.06 22.30 346,788 +0.73(+3.38%)
Nov 29, 2011 21.60 21.63 21.32 21.57 144,125 -0.01(-0.04%)
Nov 28, 2011 21.29 21.71 21.29 21.58 155,304 +0.86(+4.13%)
Nov 25, 2011 20.90 21.07 20.71 20.72 96,585 -0.25(-1.21%)
Nov 23, 2011 21.47 21.64 20.93 20.98 171,802 -0.59(-2.75%)
Nov 22, 2011 21.64 21.78 21.47 21.57 61,056 -0.08(-0.35%)
Nov 21, 2011 21.66 21.90 21.59 21.65 91,123 -0.38(-1.73%)
Nov 18, 2011 22.10 22.21 21.99 22.03 126,873 -0.08(-0.35%)
Nov 17, 2011 22.05 22.29 22.03 22.10 201,720 +0.03(+0.15%)
Nov 16, 2011 22.33 22.53 22.05 22.07 222,315 -0.42(-1.85%)
Nov 15, 2011 22.47 22.56 22.05 22.49 199,654 +0.00(+0.00%)
Nov 14, 2011 22.74 22.81 22.44 22.49 181,504 -0.42(-1.81%)
Nov 11, 2011 23.26 23.61 22.87 22.90 144,934 -0.25(-1.06%)
Nov 10, 2011 22.94 23.20 22.82 23.15 128,626 +0.48(+2.13%)
Nov 09, 2011 23.08 23.54 22.65 22.66 214,171 -0.94(-3.99%)
Nov 08, 2011 24.00 24.00 22.90 23.61 140,741 +0.62(+2.69%)
Nov 07, 2011 22.44 23.00 22.33 22.99 289,402 +0.59(+2.61%)
Nov 04, 2011 22.40 22.51 22.11 22.40 64,180 -0.20(-0.86%)
Nov 03, 2011 22.13 22.66 21.89 22.60 139,445 +0.70(+3.22%)
Nov 02, 2011 21.62 21.93 21.49 21.89 126,701 +0.51(+2.38%)
Nov 01, 2011 21.97 22.08 21.29 21.38 380,156 -0.90(-4.03%)
Oct 31, 2011 21.60 22.46 21.60 22.28 174,585 +0.28(+1.27%)
Oct 28, 2011 22.35 22.56 21.94 22.00 203,436 -0.46(-2.04%)
Oct 27, 2011 22.29 22.96 21.35 22.46 350,070 +0.13(+0.57%)
Oct 26, 2011 22.26 22.53 21.89 22.33 143,294 +0.38(+1.74%)
Oct 25, 2011 22.32 22.43 21.88 21.95 102,032 -0.56(-2.49%)
Oct 24, 2011 22.06 22.57 21.88 22.51 93,862 +0.54(+2.47%)
Oct 21, 2011 21.87 22.11 21.68 21.97 130,489 +0.32(+1.47%)
Oct 20, 2011 22.06 22.14 21.39 21.65 136,883 -0.34(-1.56%)
Oct 19, 2011 21.70 22.22 21.59 21.99 181,400 +0.31(+1.41%)
Oct 18, 2011 21.33 21.88 21.11 21.69 155,873 +0.39(+1.83%)
Oct 17, 2011 21.70 21.70 21.18 21.30 245,217 -0.59(-2.67%)
Oct 14, 2011 21.67 22.08 21.35 21.88 161,343 +0.50(+2.34%)
Oct 13, 2011 20.83 21.54 20.63 21.38 179,124 +0.47(+2.23%)
Oct 12, 2011 20.83 21.11 20.63 20.92 86,850 +0.31(+1.52%)
Oct 11, 2011 20.60 20.79 20.31 20.60 107,971 -0.06(-0.29%)
Oct 10, 2011 20.61 20.90 20.32 20.66 154,514 +0.44(+2.18%)
Oct 07, 2011 20.26 20.58 19.89 20.22 168,164 -0.02(-0.08%)
Oct 06, 2011 20.04 20.49 19.88 20.24 134,446 +0.03(+0.13%)
Oct 05, 2011 19.74 20.30 19.61 20.21 155,681 +0.48(+2.45%)
Oct 04, 2011 18.27 19.74 18.16 19.73 269,391 +1.31(+7.09%)
Oct 03, 2011 19.31 19.67 18.41 18.42 333,683 -1.09(-5.61%)
Sep 30, 2011 19.11 20.13 19.00 19.52 324,023 +0.07(+0.35%)
Sep 29, 2011 19.88 20.14 19.07 19.45 135,552 +0.03(+0.17%)
Sep 28, 2011 19.46 19.87 19.20 19.42 256,164 -0.12(-0.61%)
Sep 27, 2011 19.02 19.75 18.92 19.53 163,081 +0.91(+4.87%)
Sep 26, 2011 18.45 18.81 18.19 18.63 149,263 +0.33(+1.81%)
Sep 23, 2011 17.67 18.58 17.67 18.30 226,796 +0.64(+3.65%)
Sep 22, 2011 17.70 18.25 17.40 17.65 226,872 -0.59(-3.21%)
Sep 21, 2011 19.23 19.35 18.21 18.24 110,145 -0.96(-4.99%)
Sep 20, 2011 19.73 20.04 19.18 19.20 83,550 -0.43(-2.20%)
Sep 19, 2011 19.54 19.88 19.13 19.63 102,555 -0.31(-1.57%)
Sep 16, 2011 20.09 20.15 19.85 19.94 142,624 +0.01(+0.04%)
Sep 15, 2011 19.55 20.05 19.31 19.93 124,548 +0.41(+2.08%)
Sep 14, 2011 19.24 19.81 18.88 19.53 171,512 +0.50(+2.63%)
Sep 13, 2011 18.68 19.16 18.65 19.03 262,006 +0.42(+2.28%)
Sep 12, 2011 18.17 18.63 18.09 18.60 270,713 +0.09(+0.50%)
Sep 09, 2011 18.86 19.10 18.13 18.51 188,897 -0.58(-3.02%)
Sep 08, 2011 19.30 19.53 18.98 19.09 253,785 -0.38(-1.96%)
Sep 07, 2011 19.38 19.70 19.28 19.47 349,179 +0.43(+2.27%)
Sep 06, 2011 18.41 19.11 17.89 19.03 143,064 +0.03(+0.18%)
Sep 02, 2011 19.14 21.00 19.00 19.00 191,289 -0.56(-2.86%)
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.