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 31, 2005 24.09 24.95 24.06 24.64 199,887 +0.68(+2.83%)
Jan 28, 2005 24.77 24.81 23.85 23.96 185,989 -0.73(-2.95%)
Jan 27, 2005 24.60 24.96 24.24 24.69 100,337 +0.09(+0.38%)
Jan 26, 2005 24.76 24.80 23.99 24.60 139,822 +0.10(+0.42%)
Jan 25, 2005 24.59 25.02 24.40 24.50 114,684 +0.08(+0.35%)
Jan 24, 2005 24.89 25.01 24.40 24.41 201,666 -0.25(-1.00%)
Jan 21, 2005 24.84 25.15 24.28 24.66 391,630 +1.10(+4.68%)
Jan 20, 2005 23.56 23.92 23.34 23.56 155,673 -0.11(-0.47%)
Jan 19, 2005 23.75 23.78 23.58 23.67 312,322 -0.18(-0.76%)
Jan 18, 2005 22.93 24.22 22.90 23.85 242,320 +0.68(+2.95%)
Jan 14, 2005 22.99 23.17 22.49 23.17 141,424 +0.31(+1.34%)
Jan 13, 2005 23.24 23.37 22.86 22.86 148,849 -0.41(-1.75%)
Jan 12, 2005 23.43 23.43 22.71 23.27 234,294 +0.03(+0.11%)
Jan 11, 2005 23.37 23.55 22.83 23.24 129,672 -0.17(-0.72%)
Jan 10, 2005 23.08 23.61 22.98 23.41 181,728 +0.15(+0.66%)
Jan 07, 2005 23.16 23.84 22.88 23.26 197,291 +0.18(+0.77%)
Jan 06, 2005 22.87 23.55 22.53 23.08 142,525 +0.44(+1.95%)
Jan 05, 2005 23.21 23.54 22.61 22.64 420,716 -0.63(-2.70%)
Jan 04, 2005 23.85 23.85 23.22 23.27 352,060 -0.48(-2.04%)
Jan 03, 2005 24.08 24.13 23.40 23.75 356,995 -0.36(-1.48%)
Dec 31, 2004 24.17 24.29 24.03 24.11 80,402 -0.31(-1.29%)
Dec 30, 2004 24.23 24.66 24.23 24.42 83,585 -0.06(-0.24%)
Dec 29, 2004 24.78 24.78 24.43 24.48 119,071 -0.20(-0.79%)
Dec 28, 2004 24.46 24.77 24.28 24.68 222,698 +0.34(+1.39%)
Dec 27, 2004 24.88 24.90 24.34 24.34 58,710 -0.43(-1.75%)
Dec 23, 2004 24.85 24.86 24.68 24.77 133,807 -0.03(-0.10%)
Dec 22, 2004 24.64 24.98 24.64 24.79 130,153 -0.02(-0.07%)
Dec 21, 2004 24.48 24.85 24.48 24.81 213,738 +0.10(+0.41%)
Dec 20, 2004 24.74 24.94 24.55 24.71 119,189 -0.27(-1.09%)
Dec 17, 2004 25.25 25.30 24.79 24.98 198,059 -0.22(-0.88%)
Dec 16, 2004 25.19 25.42 24.89 25.20 261,603 +0.00(+0.00%)
Dec 15, 2004 25.48 25.48 24.68 25.20 425,119 -0.08(-0.30%)
Dec 14, 2004 25.06 25.45 25.06 25.28 208,315 +0.02(+0.07%)
Dec 13, 2004 25.31 25.44 25.04 25.26 206,783 +0.12(+0.47%)
Dec 10, 2004 25.23 25.23 24.87 25.14 156,325 -0.24(-0.94%)
Dec 09, 2004 24.80 25.62 24.68 25.38 264,196 -0.08(-0.33%)
Dec 08, 2004 24.72 25.46 24.59 25.46 200,652 +0.91(+3.70%)
Dec 07, 2004 24.61 25.27 24.46 24.56 216,332 -0.08(-0.31%)
Dec 06, 2004 25.23 25.23 24.51 24.63 251,464 -0.71(-2.81%)
Dec 03, 2004 24.92 25.59 24.88 25.35 218,218 +0.07(+0.27%)
Dec 02, 2004 25.19 25.63 24.91 25.28 159,036 -0.09(-0.37%)
Dec 01, 2004 24.74 25.42 24.60 25.37 199,945 +0.80(+3.24%)
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%)
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.