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 31, 2010 22.48 22.94 22.42 22.42 109,648 -0.08(-0.38%)
Dec 30, 2010 22.64 22.64 22.50 22.50 54,285 +0.00(+0.00%)
Dec 29, 2010 22.54 22.55 22.39 22.50 42,270 +0.07(+0.30%)
Dec 28, 2010 22.48 22.74 22.27 22.44 156,819 -0.03(-0.11%)
Dec 27, 2010 22.61 22.61 21.92 22.46 101,789 -0.13(-0.56%)
Dec 23, 2010 22.50 22.63 22.50 22.59 77,528 -0.01(-0.04%)
Dec 22, 2010 22.31 22.74 22.15 22.60 83,909 +0.31(+1.41%)
Dec 21, 2010 21.94 22.36 21.94 22.28 83,176 +0.43(+1.98%)
Dec 20, 2010 21.62 22.05 21.48 21.85 119,809 +0.42(+1.98%)
Dec 17, 2010 21.20 21.51 20.72 21.43 346,696 +0.26(+1.24%)
Dec 16, 2010 21.45 21.45 20.97 21.16 178,642 -0.19(-0.87%)
Dec 15, 2010 21.43 21.82 21.21 21.35 135,764 -0.05(-0.24%)
Dec 14, 2010 21.21 21.63 20.97 21.40 104,425 +0.29(+1.37%)
Dec 13, 2010 21.25 21.63 21.06 21.11 138,741 -0.11(-0.52%)
Dec 10, 2010 21.13 21.27 20.98 21.22 180,859 +0.13(+0.60%)
Dec 09, 2010 21.22 21.25 21.03 21.10 122,253 +0.08(+0.36%)
Dec 08, 2010 20.82 21.22 20.82 21.02 201,856 +0.35(+1.68%)
Dec 07, 2010 20.59 21.07 20.23 20.67 199,096 +0.34(+1.67%)
Dec 06, 2010 20.09 20.40 20.04 20.33 155,106 +0.22(+1.10%)
Dec 03, 2010 19.59 20.15 19.52 20.11 120,357 +0.52(+2.64%)
Dec 02, 2010 19.43 19.73 19.26 19.59 83,860 +0.19(+0.96%)
Dec 01, 2010 18.58 19.58 18.58 19.41 250,905 +1.16(+6.37%)
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%)
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.