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 (%)
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%)
Aug 01, 2008 25.93 26.40 25.46 26.13 369,414 +0.36(+1.38%)
Jul 31, 2008 26.31 26.72 25.78 25.78 407,595 -0.50(-1.90%)
Jul 30, 2008 26.38 26.83 25.90 26.28 397,933 -0.02(-0.06%)
Jul 29, 2008 26.30 26.63 25.81 26.30 410,251 +0.47(+1.81%)
Jul 28, 2008 25.79 26.17 25.57 25.83 577,284 +0.03(+0.10%)
Jul 25, 2008 25.19 25.80 25.19 25.80 517,057 +0.72(+2.87%)
Jul 24, 2008 24.12 25.77 24.10 25.08 774,833 +1.21(+5.08%)
Jul 23, 2008 24.05 24.08 23.69 23.87 262,006 -0.17(-0.71%)
Jul 22, 2008 23.67 24.23 23.67 24.04 448,982 +0.20(+0.85%)
Jul 21, 2008 23.89 24.17 23.59 23.84 165,312 +0.03(+0.14%)
Jul 18, 2008 23.79 24.27 23.15 23.80 281,561 +0.04(+0.18%)
Jul 17, 2008 24.34 24.58 22.94 23.76 539,321 -0.48(-1.99%)
Jul 16, 2008 23.47 24.36 23.27 24.24 226,781 +0.82(+3.51%)
Jul 15, 2008 23.24 23.95 23.24 23.42 283,508 -0.12(-0.50%)
Jul 14, 2008 23.57 23.76 23.37 23.54 412,049 +0.02(+0.07%)
Jul 11, 2008 22.19 23.83 22.19 23.52 307,482 +1.09(+4.88%)
Jul 10, 2008 21.80 22.60 21.79 22.43 199,159 +0.64(+2.96%)
Jul 09, 2008 21.67 22.38 21.55 21.78 354,881 +0.17(+0.79%)
Jul 08, 2008 21.51 21.85 21.41 21.61 299,999 +0.18(+0.83%)
Jul 07, 2008 21.31 21.64 21.15 21.43 166,881 +0.21(+1.00%)
Jul 04, 2008 21.52 21.53 21.10 21.22 53,546 +0.00(+0.00%)
Jul 03, 2008 21.52 21.53 21.10 21.22 53,546 -0.29(-1.34%)
Jul 02, 2008 21.66 22.11 21.36 21.51 209,662 -0.20(-0.94%)
Jul 01, 2008 22.24 23.07 21.69 21.71 383,295 -0.81(-3.58%)
Jun 30, 2008 22.49 22.77 22.16 22.52 196,736 -0.17(-0.75%)
Jun 27, 2008 22.86 22.98 22.48 22.69 576,942 -0.26(-1.15%)
Jun 26, 2008 22.69 23.05 22.61 22.95 211,437 +0.10(+0.45%)
Jun 25, 2008 22.79 23.06 22.26 22.85 177,729 +0.08(+0.34%)
Jun 24, 2008 22.44 22.87 22.32 22.77 190,293 +0.13(+0.56%)
Jun 23, 2008 22.86 22.89 22.55 22.65 87,096 -0.07(-0.30%)
Jun 20, 2008 22.85 22.92 22.27 22.72 332,187 -0.23(-1.00%)
Jun 19, 2008 22.81 23.07 22.57 22.94 99,696 +0.14(+0.60%)
Jun 18, 2008 22.89 23.15 22.80 22.81 87,835 -0.14(-0.63%)
Jun 17, 2008 23.10 23.12 22.77 22.95 109,158 -0.12(-0.51%)
Jun 16, 2008 22.33 23.07 22.19 23.07 130,693 +0.70(+3.11%)
Jun 13, 2008 22.40 22.51 22.01 22.38 139,426 +0.21(+0.96%)
Jun 12, 2008 22.02 22.39 21.81 22.16 126,527 +0.35(+1.59%)
Jun 11, 2008 22.05 22.22 21.82 21.82 164,891 -0.24(-1.08%)
Jun 10, 2008 22.09 22.22 21.99 22.05 124,833 -0.25(-1.10%)
Jun 09, 2008 22.80 22.80 22.05 22.30 104,288 -0.50(-2.20%)
Jun 06, 2008 22.91 23.18 22.80 22.80 122,201 -0.29(-1.25%)
Jun 05, 2008 22.86 23.11 22.78 23.09 98,606 +0.22(+0.96%)
Jun 04, 2008 22.44 23.15 22.42 22.87 122,424 +0.47(+2.08%)
Jun 03, 2008 22.44 22.78 22.23 22.40 162,819 +0.10(+0.46%)
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.