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 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%)
Nov 03, 2003 17.43 17.69 17.38 17.46 181,917 +0.19(+1.08%)
Oct 31, 2003 17.35 17.47 17.17 17.27 259,601 -0.08(-0.49%)
Oct 30, 2003 17.30 18.02 17.35 17.35 153,850 +0.05(+0.29%)
Oct 29, 2003 17.28 17.30 16.91 17.30 402,971 -0.03(-0.20%)
Oct 28, 2003 17.10 17.35 16.75 17.34 261,400 +0.34(+2.00%)
Oct 27, 2003 17.08 17.60 15.86 17.00 539,357 -0.64(-3.65%)
Oct 24, 2003 16.54 17.69 16.54 17.64 428,538 +1.09(+6.56%)
Oct 23, 2003 17.00 17.11 16.54 16.56 233,308 -0.48(-2.84%)
Oct 22, 2003 17.45 17.45 17.04 17.04 184,501 -0.39(-2.24%)
Oct 21, 2003 17.60 17.60 17.21 17.43 52,404 -0.14(-0.77%)
Oct 20, 2003 17.54 17.71 17.46 17.57 60,428 +0.04(+0.24%)
Oct 17, 2003 17.97 17.98 17.44 17.52 140,343 -0.27(-1.53%)
Oct 16, 2003 18.11 18.08 17.63 17.80 115,664 -0.31(-1.73%)
Oct 15, 2003 17.97 18.33 17.85 18.11 70,415 +0.14(+0.75%)
Oct 14, 2003 17.73 18.10 17.73 17.97 68,014 +0.17(+0.95%)
Oct 13, 2003 17.79 18.10 17.56 17.80 89,676 -0.01(-0.05%)
Oct 10, 2003 17.76 17.81 17.45 17.81 75,777 +0.07(+0.38%)
Oct 09, 2003 17.56 17.90 17.39 17.75 104,439 +0.19(+1.06%)
Oct 08, 2003 17.47 17.62 17.19 17.56 143,653 +0.09(+0.53%)
Oct 07, 2003 17.29 17.73 17.29 17.47 171,700 -0.23(-1.29%)
Oct 06, 2003 17.59 17.73 17.34 17.69 116,194 +0.00(+0.00%)
Oct 03, 2003 17.55 17.69 17.43 17.69 96,259 +0.25(+1.46%)
Oct 02, 2003 17.44 17.59 17.39 17.44 75,014 -0.11(-0.63%)
Oct 01, 2003 17.47 17.68 17.43 17.55 198,648 +0.04(+0.24%)
Sep 30, 2003 17.38 17.58 17.04 17.51 96,281 +0.10(+0.58%)
Sep 29, 2003 17.01 17.56 16.80 17.41 127,330 +0.41(+2.39%)
Sep 26, 2003 17.42 17.53 16.37 17.00 128,759 -0.48(-2.72%)
Sep 25, 2003 18.16 18.13 17.34 17.47 155,950 -0.69(-3.78%)
Sep 24, 2003 18.38 18.53 17.94 18.16 86,674 -0.23(-1.25%)
Sep 23, 2003 18.20 18.47 18.15 18.39 107,899 +0.08(+0.46%)
Sep 22, 2003 18.41 18.55 18.19 18.30 96,617 -0.20(-1.05%)
Sep 19, 2003 18.40 18.58 18.32 18.50 110,994 +0.00(+0.00%)
Sep 18, 2003 18.19 18.50 18.02 18.50 53,070 +0.31(+1.68%)
Sep 17, 2003 18.00 18.26 17.72 18.19 80,651 +0.18(+0.99%)
Sep 16, 2003 18.09 18.35 17.33 18.02 140,877 +0.03(+0.14%)
Sep 15, 2003 18.01 18.30 17.86 17.99 83,821 -0.05(-0.28%)
Sep 12, 2003 18.04 18.14 17.52 18.04 89,362 +0.05(+0.28%)
Sep 11, 2003 17.63 18.04 17.63 17.99 127,441 +0.36(+2.02%)
Sep 10, 2003 18.22 18.22 17.22 17.63 153,495 -0.57(-3.12%)
Sep 09, 2003 18.37 18.53 18.04 18.20 82,642 -0.21(-1.15%)
Sep 08, 2003 18.13 18.45 18.02 18.42 109,639 +0.26(+1.45%)
Sep 05, 2003 18.62 18.54 18.07 18.15 82,582 -0.51(-2.73%)
Sep 04, 2003 18.61 18.77 18.35 18.66 118,835 +0.04(+0.23%)
Sep 03, 2003 18.58 18.75 18.48 18.62 172,004 +0.03(+0.18%)
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.