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, 2010 18.55 18.55 18.09 18.25 125,679 -0.53(-2.85%)
Nov 29, 2010 18.79 18.89 18.40 18.78 50,970 -0.17(-0.90%)
Nov 26, 2010 18.94 19.17 18.92 18.95 17,010 -0.13(-0.67%)
Nov 24, 2010 18.70 19.08 19.08 19.08 87,182 +0.55(+2.98%)
Nov 23, 2010 18.40 18.56 18.19 18.53 84,145 -0.01(-0.05%)
Nov 22, 2010 18.71 18.82 18.27 18.53 56,254 -0.23(-1.22%)
Nov 19, 2010 18.61 19.03 18.36 18.76 85,007 +0.15(+0.82%)
Nov 18, 2010 18.79 19.11 18.53 18.61 104,976 +0.02(+0.09%)
Nov 17, 2010 18.40 18.76 18.25 18.59 58,729 +0.18(+0.97%)
Nov 16, 2010 19.10 19.11 18.14 18.42 245,127 -0.84(-4.36%)
Nov 15, 2010 19.42 19.63 19.25 19.25 43,394 -0.05(-0.26%)
Nov 12, 2010 19.37 19.54 19.14 19.31 69,394 -0.28(-1.43%)
Nov 11, 2010 19.34 19.74 19.34 19.59 103,108 +0.09(+0.48%)
Nov 10, 2010 18.89 19.53 18.75 19.49 159,813 +0.66(+3.51%)
Nov 09, 2010 18.83 18.86 18.62 18.83 272,945 +0.01(+0.04%)
Nov 08, 2010 19.03 19.06 18.78 18.82 57,301 -0.17(-0.89%)
Nov 05, 2010 19.03 19.15 18.92 18.99 231,363 +0.02(+0.09%)
Nov 04, 2010 18.85 19.14 18.85 18.97 224,046 +0.31(+1.64%)
Nov 03, 2010 18.59 18.71 18.35 18.67 50,641 +0.03(+0.18%)
Nov 02, 2010 18.49 18.72 18.40 18.64 119,516 +0.35(+1.90%)
Nov 01, 2010 18.86 18.92 18.12 18.29 139,408 -0.38(-2.04%)
Oct 29, 2010 18.63 18.81 18.39 18.67 243,257 -0.09(-0.50%)
Oct 28, 2010 19.62 19.62 18.25 18.76 409,349 -0.79(-4.03%)
Oct 27, 2010 19.25 19.67 19.09 19.55 85,961 +0.25(+1.27%)
Oct 25, 2010 19.43 19.72 19.24 19.31 168,580 -0.02(-0.09%)
Oct 22, 2010 19.45 19.45 19.05 19.32 76,147 -0.07(-0.35%)
Oct 21, 2010 19.49 19.60 18.94 19.39 104,451 +0.04(+0.22%)
Oct 20, 2010 19.30 19.46 19.26 19.35 88,643 +0.14(+0.75%)
Oct 19, 2010 19.53 19.64 19.09 19.20 84,855 -0.63(-3.16%)
Oct 18, 2010 19.61 19.87 19.46 19.83 58,342 +0.25(+1.30%)
Oct 15, 2010 19.78 19.99 19.38 19.58 118,666 +0.03(+0.17%)
Oct 14, 2010 19.55 19.88 19.38 19.54 84,023 -0.07(-0.35%)
Oct 13, 2010 19.64 20.01 19.52 19.61 124,645 +0.01(+0.04%)
Oct 12, 2010 19.74 19.81 19.42 19.60 73,125 -0.13(-0.65%)
Oct 11, 2010 20.13 20.13 19.73 19.73 88,132 -0.42(-2.06%)
Oct 08, 2010 19.94 20.38 19.74 20.15 345,037 +0.25(+1.28%)
Oct 07, 2010 19.72 19.99 19.52 19.89 219,552 +0.23(+1.16%)
Oct 06, 2010 19.38 19.81 19.11 19.66 188,803 +0.31(+1.58%)
Oct 05, 2010 18.98 19.64 18.86 19.36 146,369 +0.60(+3.21%)
Oct 04, 2010 19.01 19.03 18.70 18.75 161,328 -0.33(-1.73%)
Oct 01, 2010 19.17 19.21 18.70 19.09 164,917 +0.08(+0.40%)
Sep 30, 2010 19.00 19.09 17.81 19.01 267,862 +0.12(+0.63%)
Sep 29, 2010 18.45 18.99 18.34 18.89 324,159 +0.33(+1.78%)
Sep 28, 2010 18.24 18.60 18.11 18.56 166,172 +0.36(+2.00%)
Sep 27, 2010 18.12 18.30 18.02 18.19 103,768 +0.06(+0.33%)
Sep 24, 2010 18.08 18.15 17.86 18.14 130,564 +0.33(+1.86%)
Sep 23, 2010 17.58 17.91 17.54 17.80 150,257 +0.05(+0.29%)
Sep 22, 2010 17.66 17.91 17.63 17.75 280,283 +0.00(+0.00%)
Sep 21, 2010 17.94 18.07 17.74 17.75 139,894 -0.17(-0.95%)
Sep 20, 2010 17.22 17.97 16.99 17.92 118,905 +0.69(+3.99%)
Sep 17, 2010 16.60 17.90 16.46 17.24 237,639 +0.22(+1.30%)
Sep 15, 2010 16.56 17.16 16.56 17.02 79,989 +0.44(+2.66%)
Sep 14, 2010 16.72 16.72 16.40 16.57 139,968 -0.16(-0.96%)
Sep 13, 2010 16.64 16.87 16.48 16.74 101,889 +0.29(+1.75%)
Sep 10, 2010 16.54 16.66 16.32 16.45 72,374 -0.05(-0.31%)
Sep 09, 2010 16.63 16.63 16.34 16.50 70,321 +0.08(+0.52%)
Sep 08, 2010 16.08 16.48 16.08 16.41 336,853 +0.38(+2.38%)
Sep 07, 2010 16.22 16.24 15.85 16.03 137,187 -0.24(-1.46%)
Sep 03, 2010 16.30 16.57 15.95 16.27 64,673 +0.15(+0.95%)
Sep 02, 2010 16.01 16.29 15.79 16.12 108,729 +0.20(+1.28%)
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.