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 (%)
Jan 30, 2009 13.31 13.57 12.95 13.27 301,451 +0.14(+1.10%)
Jan 29, 2009 13.13 13.42 13.06 13.13 356,115 -0.20(-1.46%)
Jan 28, 2009 13.05 13.33 12.89 13.33 466,928 +0.32(+2.48%)
Jan 27, 2009 12.85 13.13 12.80 13.00 337,445 +0.14(+1.05%)
Jan 26, 2009 13.27 13.27 12.57 12.87 717,151 -0.44(-3.31%)
Jan 23, 2009 13.27 13.61 13.15 13.31 381,274 -0.32(-2.36%)
Jan 22, 2009 13.78 14.00 13.25 13.63 490,790 -0.40(-2.84%)
Jan 21, 2009 13.89 14.08 13.39 14.03 582,677 +0.17(+1.22%)
Jan 20, 2009 14.41 14.66 13.85 13.86 636,301 -0.74(-5.06%)
Jan 16, 2009 14.17 14.62 13.92 14.60 571,564 +0.43(+3.05%)
Jan 15, 2009 13.93 14.25 13.76 14.17 512,341 +0.18(+1.27%)
Jan 14, 2009 14.04 14.14 13.78 13.99 401,691 -0.15(-1.08%)
Jan 13, 2009 14.10 14.31 13.95 14.14 416,002 +0.08(+0.54%)
Jan 12, 2009 14.27 14.45 13.83 14.06 671,890 +0.03(+0.24%)
Jan 09, 2009 14.45 14.50 13.96 14.03 620,954 -0.43(-2.99%)
Jan 08, 2009 14.17 14.49 13.62 14.46 817,433 +0.31(+2.22%)
Jan 07, 2009 14.39 14.45 14.00 14.15 952,958 -0.29(-2.00%)
Jan 06, 2009 14.77 14.84 14.27 14.44 1,939,197 -0.03(-0.23%)
Jan 05, 2009 16.55 16.75 14.05 14.47 5,431,470 -5.88(-28.89%)
Jan 02, 2009 20.34 20.43 19.81 20.35 158,329 +0.04(+0.21%)
Dec 31, 2008 19.69 20.42 19.68 20.31 0 +0.73(+3.73%)
Dec 30, 2008 19.24 19.79 18.88 19.58 252,349 +0.47(+2.44%)
Dec 29, 2008 19.21 19.40 18.81 19.11 216,216 -0.06(-0.31%)
Dec 26, 2008 19.00 19.23 18.85 19.17 70,293 +0.33(+1.76%)
Dec 24, 2008 19.04 19.04 18.63 18.84 63,948 -0.14(-0.72%)
Dec 23, 2008 19.39 19.46 18.81 18.97 203,107 -0.42(-2.14%)
Dec 22, 2008 20.42 20.42 19.02 19.39 392,860 -0.87(-4.27%)
Dec 19, 2008 21.25 21.25 19.98 20.26 599,671 -0.62(-2.97%)
Dec 18, 2008 20.92 21.66 20.50 20.88 165,526 +0.03(+0.12%)
Dec 17, 2008 20.02 21.21 20.02 20.85 195,652 +0.13(+0.61%)
Dec 16, 2008 19.87 20.76 19.40 20.72 267,816 +1.08(+5.48%)
Dec 15, 2008 20.00 20.04 19.24 19.64 255,686 -0.28(-1.41%)
Dec 12, 2008 19.14 20.11 18.92 19.93 226,178 +0.59(+3.07%)
Dec 11, 2008 19.39 20.16 19.13 19.33 220,791 -0.30(-1.51%)
Dec 10, 2008 20.09 20.25 19.34 19.63 254,307 -0.33(-1.66%)
Dec 09, 2008 20.93 21.20 19.86 19.96 293,886 -0.99(-4.74%)
Dec 08, 2008 21.07 21.16 20.54 20.95 539,174 +0.25(+1.23%)
Dec 05, 2008 19.33 20.96 19.33 20.70 359,451 +1.05(+5.35%)
Dec 04, 2008 20.04 20.33 19.29 19.64 228,878 -0.58(-2.85%)
Dec 03, 2008 19.64 20.35 19.36 20.22 307,644 +0.39(+1.97%)
Dec 02, 2008 18.67 19.83 18.39 19.83 438,989 +1.48(+8.09%)
Dec 01, 2008 19.52 20.01 18.16 18.35 220,107 -1.59(-8.00%)
Nov 28, 2008 20.01 20.30 19.60 19.94 65,150 -0.31(-1.55%)
Nov 26, 2008 18.99 20.34 18.99 20.26 193,184 +0.86(+4.42%)
Nov 25, 2008 19.68 19.68 18.92 19.40 211,714 -0.15(-0.78%)
Nov 24, 2008 18.73 19.68 18.16 19.55 367,874 +0.85(+4.53%)
Nov 21, 2008 18.19 18.71 17.04 18.70 779,052 +0.78(+4.35%)
Nov 20, 2008 19.84 19.87 17.81 17.92 402,114 -2.05(-10.28%)
Nov 19, 2008 20.94 21.31 19.97 19.98 324,982 -1.02(-4.85%)
Nov 18, 2008 21.23 21.49 20.42 20.99 511,106 -0.22(-1.04%)
Nov 17, 2008 21.67 22.16 21.19 21.21 551,777 -0.58(-2.65%)
Nov 14, 2008 22.35 22.73 21.55 21.79 873,455 -0.81(-3.57%)
Nov 13, 2008 21.15 22.69 20.88 22.60 763,624 +1.52(+7.20%)
Nov 12, 2008 21.22 21.57 20.80 21.08 530,535 -0.29(-1.35%)
Nov 11, 2008 21.66 21.82 21.25 21.37 189,842 -0.45(-2.06%)
Nov 10, 2008 21.87 22.26 21.27 21.82 226,185 +0.22(+1.02%)
Nov 07, 2008 21.34 21.76 21.21 21.60 189,362 +0.42(+2.00%)
Nov 06, 2008 21.59 22.10 21.12 21.17 329,868 -0.61(-2.80%)
Nov 05, 2008 21.65 22.12 21.60 21.78 1,198,298 -0.04(-0.19%)
Nov 04, 2008 22.45 22.48 21.73 21.82 232,108 -0.52(-2.32%)
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.