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 (%)
Dec 30, 2005 20.60 20.68 19.97 20.07 167,466 -0.48(-2.35%)
Dec 29, 2005 20.07 20.58 19.97 20.55 228,750 +0.57(+2.84%)
Dec 28, 2005 19.93 20.07 19.84 19.98 272,685 +0.06(+0.30%)
Dec 27, 2005 20.14 20.18 19.91 19.93 278,343 -0.15(-0.76%)
Dec 23, 2005 20.08 20.28 20.01 20.08 291,001 -0.01(-0.04%)
Dec 22, 2005 18.53 20.25 18.42 20.09 951,380 -0.05(-0.25%)
Dec 21, 2005 20.17 20.26 20.01 20.14 171,666 -0.03(-0.13%)
Dec 20, 2005 20.28 20.28 20.04 20.16 217,510 -0.14(-0.67%)
Dec 19, 2005 20.27 20.42 20.21 20.30 304,247 -0.02(-0.08%)
Dec 16, 2005 20.44 20.60 20.25 20.32 432,002 -0.13(-0.62%)
Dec 15, 2005 20.41 20.84 20.33 20.44 369,688 -0.07(-0.33%)
Dec 14, 2005 20.73 20.81 20.48 20.51 218,494 -0.20(-0.94%)
Dec 13, 2005 20.49 20.78 20.37 20.71 333,801 +0.20(+0.95%)
Dec 12, 2005 20.37 20.61 20.24 20.51 386,989 +0.20(+0.96%)
Dec 09, 2005 20.19 20.45 20.06 20.32 305,453 +0.15(+0.76%)
Dec 08, 2005 19.98 20.30 19.93 20.16 258,113 +0.10(+0.51%)
Dec 07, 2005 19.55 20.15 19.45 20.06 345,155 +0.50(+2.56%)
Dec 06, 2005 19.26 19.75 19.26 19.56 652,080 +0.36(+1.90%)
Dec 05, 2005 19.20 19.39 19.09 19.20 317,105 -0.01(-0.04%)
Dec 02, 2005 19.12 19.21 18.94 19.20 542,283 +0.08(+0.40%)
Dec 01, 2005 19.21 19.32 19.09 19.13 304,969 -0.04(-0.22%)
Nov 30, 2005 19.31 19.38 19.05 19.17 376,328 -0.16(-0.83%)
Nov 29, 2005 19.71 19.73 19.31 19.33 347,789 -0.31(-1.56%)
Nov 28, 2005 20.30 20.32 19.62 19.64 341,514 -0.65(-3.22%)
Nov 25, 2005 20.70 20.70 20.21 20.29 184,235 -0.38(-1.85%)
Nov 23, 2005 20.92 20.99 20.59 20.67 184,427 -0.29(-1.38%)
Nov 22, 2005 20.67 21.02 20.57 20.96 301,777 +0.41(+1.98%)
Nov 21, 2005 20.59 20.67 20.51 20.55 422,078 +0.04(+0.21%)
Nov 18, 2005 20.57 20.67 20.51 20.51 361,277 -0.10(-0.49%)
Nov 17, 2005 20.85 20.88 20.53 20.61 163,992 -0.16(-0.78%)
Nov 16, 2005 20.99 21.13 20.71 20.77 83,272 -0.25(-1.21%)
Nov 15, 2005 21.21 21.38 20.99 21.03 130,286 -0.17(-0.80%)
Nov 14, 2005 21.85 21.93 21.10 21.20 466,204 -0.59(-2.72%)
Nov 11, 2005 21.19 21.93 21.19 21.79 268,123 +0.58(+2.72%)
Nov 10, 2005 21.51 21.51 20.98 21.21 592,555 -0.17(-0.79%)
Nov 09, 2005 21.42 21.47 21.21 21.38 177,387 +0.01(+0.04%)
Nov 08, 2005 21.18 21.40 21.11 21.38 127,912 +0.09(+0.44%)
Nov 07, 2005 21.41 21.44 21.20 21.28 147,710 -0.03(-0.16%)
Nov 04, 2005 21.39 21.41 21.12 21.32 147,526 -0.09(-0.44%)
Nov 03, 2005 21.51 21.65 21.21 21.41 396,930 +0.05(+0.24%)
Nov 02, 2005 20.50 21.38 20.50 21.36 371,244 +0.79(+3.84%)
Nov 01, 2005 20.23 20.60 20.20 20.57 193,077 +0.23(+1.13%)
Oct 31, 2005 20.22 20.51 20.22 20.34 299,596 +0.03(+0.13%)
Oct 28, 2005 20.54 20.64 20.28 20.32 301,357 -0.13(-0.62%)
Oct 27, 2005 20.62 20.74 20.20 20.44 318,466 -0.25(-1.23%)
Oct 26, 2005 20.36 20.79 20.36 20.70 341,633 +0.30(+1.45%)
Oct 25, 2005 20.53 21.04 20.16 20.40 439,165 -0.76(-3.61%)
Oct 24, 2005 20.53 21.20 20.53 21.16 240,160 +0.49(+2.38%)
Oct 21, 2005 20.33 20.82 20.27 20.67 346,880 +0.24(+1.16%)
Oct 20, 2005 20.43 20.60 20.19 20.43 483,688 -0.10(-0.50%)
Oct 19, 2005 20.27 20.59 20.09 20.54 571,243 +0.30(+1.47%)
Oct 18, 2005 20.45 20.60 20.12 20.24 588,110 -0.07(-0.33%)
Oct 17, 2005 20.55 20.68 20.29 20.31 339,320 -0.25(-1.24%)
Oct 14, 2005 20.44 20.92 19.93 20.56 785,687 +0.40(+1.98%)
Oct 13, 2005 20.62 20.62 20.10 20.16 859,072 -0.46(-2.22%)
Oct 12, 2005 19.51 21.07 18.94 20.62 3,393,208 -2.15(-9.43%)
Oct 11, 2005 22.77 23.00 22.65 22.77 231,946 +0.07(+0.30%)
Oct 10, 2005 22.88 22.90 22.60 22.70 95,089 -0.12(-0.52%)
Oct 07, 2005 22.40 23.08 22.38 22.82 176,374 +0.43(+1.93%)
Oct 06, 2005 23.12 23.67 22.33 22.38 264,377 -0.76(-3.30%)
Oct 05, 2005 23.38 23.66 23.15 23.15 127,877 -0.32(-1.37%)
Oct 04, 2005 23.62 23.96 23.33 23.47 110,926 -0.15(-0.65%)
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.