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, 2004 24.56 25.02 24.28 24.57 217,747 +0.07(+0.28%)
Nov 29, 2004 24.64 24.76 24.28 24.51 223,995 -0.24(-0.96%)
Nov 26, 2004 24.97 25.02 24.71 24.74 24,521 -0.07(-0.27%)
Nov 24, 2004 24.73 25.02 24.62 24.81 131,685 +0.08(+0.34%)
Nov 23, 2004 24.73 24.84 24.23 24.73 263,017 -0.05(-0.21%)
Nov 22, 2004 24.42 24.96 24.22 24.78 208,433 +0.36(+1.46%)
Nov 19, 2004 24.44 24.60 24.06 24.42 269,737 -0.10(-0.42%)
Nov 18, 2004 24.17 24.52 24.06 24.52 364,876 +0.47(+1.94%)
Nov 17, 2004 23.84 24.17 23.84 24.06 389,870 +0.42(+1.76%)
Nov 16, 2004 23.62 23.87 23.57 23.64 210,437 +0.07(+0.31%)
Nov 15, 2004 23.45 23.70 23.32 23.57 308,406 +0.16(+0.67%)
Nov 12, 2004 23.53 23.54 23.33 23.41 91,838 -0.14(-0.58%)
Nov 11, 2004 23.11 23.55 23.10 23.55 326,561 +0.39(+1.69%)
Nov 10, 2004 22.88 23.24 22.79 23.16 215,743 +0.03(+0.11%)
Nov 09, 2004 22.82 23.13 22.78 23.13 560,224 +0.18(+0.78%)
Nov 08, 2004 23.08 23.09 22.87 22.95 353,677 +0.05(+0.22%)
Nov 05, 2004 23.50 23.54 22.73 22.90 1,312,849 +0.17(+0.75%)
Nov 04, 2004 23.61 23.62 22.42 22.73 1,009,630 -1.65(-6.78%)
Nov 03, 2004 24.04 24.51 24.04 24.39 221,755 +0.52(+2.17%)
Nov 02, 2004 24.16 24.42 23.79 23.87 163,634 -0.12(-0.50%)
Nov 01, 2004 24.17 24.43 23.99 23.99 246,866 +0.18(+0.75%)
Oct 29, 2004 23.58 23.90 23.56 23.81 105,395 +0.23(+0.97%)
Oct 28, 2004 23.67 23.71 23.38 23.58 171,769 -0.13(-0.54%)
Oct 27, 2004 23.65 23.85 23.54 23.71 315,479 +0.14(+0.58%)
Oct 26, 2004 23.71 23.75 23.29 23.57 158,918 -0.13(-0.54%)
Oct 25, 2004 22.84 23.83 22.84 23.70 222,580 +0.84(+3.67%)
Oct 22, 2004 23.51 23.65 22.85 22.86 370,535 -0.57(-2.43%)
Oct 21, 2004 22.08 23.89 21.67 23.43 1,003,853 +1.79(+8.27%)
Oct 20, 2004 21.71 22.08 21.16 21.64 186,859 -0.11(-0.51%)
Oct 19, 2004 21.72 22.15 21.63 21.75 116,477 +0.02(+0.08%)
Oct 18, 2004 21.72 22.65 21.72 21.73 234,370 -0.09(-0.43%)
Oct 15, 2004 21.74 22.22 21.63 21.82 98,204 +0.20(+0.90%)
Oct 14, 2004 21.83 21.85 21.62 21.63 107,989 -0.40(-1.81%)
Oct 13, 2004 22.09 22.42 21.88 22.03 155,264 -0.03(-0.12%)
Oct 12, 2004 21.73 22.10 21.55 22.05 357,685 +0.38(+1.76%)
Oct 11, 2004 21.71 21.92 21.50 21.67 240,264 +0.07(+0.31%)
Oct 08, 2004 22.01 22.08 21.60 21.60 340,591 -0.45(-2.04%)
Oct 07, 2004 22.64 22.72 22.05 22.05 89,480 -0.64(-2.80%)
Oct 06, 2004 22.68 22.81 22.44 22.69 108,460 -0.01(-0.04%)
Oct 05, 2004 22.89 22.96 22.62 22.70 123,197 -0.20(-0.89%)
Oct 04, 2004 23.25 23.54 22.69 22.90 281,880 -0.25(-1.06%)
Oct 01, 2004 22.48 23.15 22.27 23.15 94,313 +0.84(+3.76%)
Sep 30, 2004 22.27 22.59 22.14 22.31 144,889 -0.20(-0.87%)
Sep 29, 2004 22.39 22.68 22.17 22.50 79,813 +0.08(+0.34%)
Sep 28, 2004 22.47 22.67 22.26 22.43 137,344 +0.14(+0.61%)
Sep 27, 2004 22.76 22.76 22.29 22.29 92,191 -0.48(-2.12%)
Sep 24, 2004 22.87 23.01 22.67 22.77 57,295 -0.05(-0.23%)
Sep 23, 2004 22.88 22.88 22.50 22.83 83,114 +0.03(+0.12%)
Sep 22, 2004 23.47 23.47 22.72 22.80 100,680 -0.88(-3.72%)
Sep 21, 2004 22.89 23.71 22.89 23.68 104,216 +0.75(+3.25%)
Sep 20, 2004 22.72 22.99 22.66 22.94 76,983 +0.03(+0.15%)
Sep 17, 2004 23.16 23.50 22.57 22.90 182,025 -0.08(-0.37%)
Sep 16, 2004 22.89 23.01 22.85 22.99 92,545 +0.09(+0.41%)
Sep 15, 2004 22.87 22.89 22.52 22.89 82,170 +0.12(+0.52%)
Sep 14, 2004 22.39 22.88 22.33 22.77 110,583 +0.30(+1.32%)
Sep 13, 2004 22.05 22.48 21.96 22.48 133,100 +0.36(+1.61%)
Sep 10, 2004 21.85 22.20 21.76 22.12 111,997 +0.14(+0.62%)
Sep 09, 2004 21.79 22.08 21.61 21.99 148,898 +0.01(+0.04%)
Sep 08, 2004 21.81 22.31 21.72 21.98 125,791 +0.14(+0.62%)
Sep 07, 2004 21.18 21.85 21.18 21.84 119,660 +0.27(+1.26%)
Sep 03, 2004 21.84 21.89 21.36 21.57 104,688 -0.18(-0.82%)
Sep 02, 2004 20.91 21.81 20.91 21.75 71,560 +0.71(+3.39%)
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.