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, 2004 22.46 22.49 21.73 21.73 205,486 -0.51(-2.29%)
Jan 29, 2004 21.30 22.56 21.30 22.24 223,170 +1.03(+4.88%)
Jan 28, 2004 21.76 21.92 21.16 21.21 154,438 -0.38(-1.77%)
Jan 27, 2004 22.05 22.27 21.58 21.59 92,545 -0.64(-2.90%)
Jan 26, 2004 21.85 22.23 21.57 22.23 76,158 +0.27(+1.24%)
Jan 23, 2004 21.27 21.97 21.22 21.96 115,298 +0.83(+3.93%)
Jan 22, 2004 21.12 21.44 20.83 21.13 134,633 +0.00(+0.00%)
Jan 21, 2004 21.31 21.46 21.08 21.13 222,462 -0.25(-1.15%)
Jan 20, 2004 21.59 21.59 21.17 21.38 204,307 +0.00(+0.00%)
Jan 16, 2004 21.24 21.82 21.08 21.38 91,366 +0.26(+1.25%)
Jan 15, 2004 21.46 21.51 20.95 21.11 110,473 -0.46(-2.12%)
Jan 14, 2004 21.27 21.60 21.16 21.57 51,036 +0.37(+1.76%)
Jan 13, 2004 21.16 21.25 21.00 21.20 61,795 +0.04(+0.20%)
Jan 12, 2004 20.65 21.16 20.65 21.15 70,088 +0.40(+1.92%)
Jan 09, 2004 20.99 21.07 20.65 20.76 164,137 -0.17(-0.81%)
Jan 08, 2004 20.48 20.99 20.43 20.93 104,294 +0.45(+2.20%)
Jan 07, 2004 20.33 20.66 20.33 20.48 118,853 -0.05(-0.25%)
Jan 06, 2004 20.35 20.78 20.35 20.53 88,301 +0.02(+0.10%)
Jan 05, 2004 20.23 20.78 20.01 20.51 167,525 +0.39(+1.92%)
Jan 02, 2004 20.20 20.60 19.98 20.12 118,599 -0.07(-0.34%)
Dec 31, 2003 20.63 20.67 20.06 20.19 85,707 -0.42(-2.06%)
Dec 30, 2003 20.37 20.62 20.36 20.61 70,497 +0.16(+0.79%)
Dec 29, 2003 20.32 20.54 20.12 20.45 96,944 +0.32(+1.60%)
Dec 26, 2003 19.99 20.15 19.76 20.13 28,132 +0.18(+0.89%)
Dec 24, 2003 20.06 20.13 19.82 19.95 38,437 -0.09(-0.47%)
Dec 23, 2003 19.93 20.04 19.66 20.04 198,673 +0.41(+2.07%)
Dec 22, 2003 19.47 19.64 19.37 19.64 135,951 -0.01(-0.04%)
Dec 19, 2003 20.04 20.07 19.24 19.64 229,170 +0.01(+0.04%)
Dec 18, 2003 19.38 19.79 19.15 19.64 75,873 +0.21(+1.09%)
Dec 17, 2003 19.58 19.64 19.22 19.42 96,566 -0.16(-0.82%)
Dec 16, 2003 19.04 19.59 19.04 19.59 106,229 +0.36(+1.90%)
Dec 15, 2003 19.51 20.48 19.10 19.22 217,588 -0.27(-1.39%)
Dec 12, 2003 19.52 19.81 19.36 19.49 203,647 +0.03(+0.13%)
Dec 11, 2003 18.29 19.59 18.29 19.47 200,770 +0.98(+5.28%)
Dec 10, 2003 18.41 18.75 18.30 18.49 92,839 +0.08(+0.41%)
Dec 09, 2003 19.02 19.09 18.37 18.42 141,180 -0.57(-2.99%)
Dec 08, 2003 18.70 19.07 18.66 18.98 119,099 +0.41(+2.19%)
Dec 05, 2003 18.66 18.86 18.50 18.58 68,117 -0.08(-0.45%)
Dec 04, 2003 18.08 18.76 18.07 18.66 181,424 +0.52(+2.85%)
Dec 03, 2003 18.67 19.00 18.14 18.14 160,980 -0.53(-2.86%)
Dec 02, 2003 18.84 19.14 18.51 18.68 128,322 -0.14(-0.77%)
Dec 01, 2003 18.17 19.12 18.17 18.82 166,941 +0.79(+4.37%)
Nov 28, 2003 18.19 18.24 18.01 18.03 31,263 -0.03(-0.19%)
Nov 26, 2003 18.08 18.47 17.98 18.07 96,810 +0.01(+0.05%)
Nov 25, 2003 18.04 18.37 17.80 18.06 218,310 +0.18(+1.00%)
Nov 24, 2003 17.29 18.30 17.29 17.88 411,876 +0.55(+3.18%)
Nov 21, 2003 17.08 17.36 17.08 17.33 124,456 +0.24(+1.39%)
Nov 20, 2003 16.77 17.16 16.71 17.09 234,737 +0.30(+1.77%)
Nov 19, 2003 16.69 17.17 16.68 16.80 254,377 +0.02(+0.10%)
Nov 18, 2003 16.93 17.06 16.65 16.78 129,897 -0.15(-0.90%)
Nov 17, 2003 16.87 16.93 16.24 16.93 157,642 -0.03(-0.15%)
Nov 14, 2003 17.21 17.35 16.94 16.96 92,013 -0.36(-2.11%)
Nov 13, 2003 17.04 17.51 17.04 17.32 104,275 +0.25(+1.44%)
Nov 12, 2003 16.77 17.19 16.77 17.07 97,831 +0.27(+1.62%)
Nov 11, 2003 17.22 17.51 16.66 16.80 93,312 -0.43(-2.51%)
Nov 10, 2003 17.19 17.80 17.19 17.24 122,217 +0.03(+0.15%)
Nov 07, 2003 17.64 17.71 17.07 17.21 183,817 -0.37(-2.12%)
Nov 06, 2003 17.47 17.60 17.19 17.58 105,143 +0.13(+0.73%)
Nov 05, 2003 17.47 17.58 17.21 17.46 279,389 -0.02(-0.10%)
Nov 04, 2003 17.54 17.60 17.39 17.47 455,735 +0.02(+0.10%)
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.