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 (%)
Mar 30, 2012 25.87 25.87 25.47 25.47 140,387 -0.20(-0.80%)
Mar 29, 2012 25.57 25.79 25.30 25.67 87,074 -0.08(-0.30%)
Mar 28, 2012 25.87 26.17 25.65 25.75 94,293 -0.15(-0.59%)
Mar 27, 2012 25.89 26.06 25.71 25.90 99,283 -0.01(-0.03%)
Mar 26, 2012 25.59 26.14 25.48 25.91 133,778 +0.66(+2.60%)
Mar 23, 2012 25.28 25.40 25.02 25.25 139,200 -0.03(-0.13%)
Mar 22, 2012 25.17 25.33 24.94 25.29 98,149 -0.02(-0.07%)
Mar 21, 2012 25.20 25.48 25.16 25.30 206,554 +0.09(+0.37%)
Mar 20, 2012 25.19 25.36 25.13 25.21 109,491 -0.18(-0.70%)
Mar 19, 2012 25.04 25.52 25.02 25.39 165,932 +0.32(+1.26%)
Mar 16, 2012 25.17 25.34 24.94 25.07 155,919 +0.01(+0.03%)
Mar 15, 2012 25.13 25.29 24.90 25.07 192,599 +0.01(+0.03%)
Mar 14, 2012 24.87 25.17 24.87 25.06 121,129 +0.09(+0.34%)
Mar 13, 2012 25.01 25.08 24.79 24.97 240,876 +0.08(+0.31%)
Mar 12, 2012 25.33 25.36 24.75 24.90 104,662 -0.33(-1.31%)
Mar 09, 2012 25.00 25.45 24.79 25.23 124,157 +0.20(+0.78%)
Mar 08, 2012 24.79 25.03 24.47 25.03 90,554 +0.42(+1.69%)
Mar 07, 2012 24.87 24.87 24.53 24.62 185,771 -0.22(-0.89%)
Mar 06, 2012 24.66 24.90 24.66 24.84 163,572 -0.11(-0.44%)
Mar 05, 2012 24.61 24.95 24.40 24.95 150,905 +0.31(+1.27%)
Mar 02, 2012 25.52 25.67 24.62 24.63 159,841 -0.81(-3.17%)
Mar 01, 2012 25.49 25.82 25.42 25.44 174,077 +0.13(+0.50%)
Feb 29, 2012 25.71 25.87 25.23 25.31 184,970 -0.31(-1.19%)
Feb 28, 2012 25.43 25.74 25.17 25.62 178,553 +0.25(+0.97%)
Feb 27, 2012 25.21 25.44 24.78 25.37 150,977 -0.05(-0.20%)
Feb 24, 2012 25.44 25.64 25.41 25.42 113,538 +0.08(+0.30%)
Feb 23, 2012 25.23 25.58 25.08 25.35 130,562 +0.18(+0.71%)
Feb 22, 2012 25.24 25.42 25.07 25.17 140,185 -0.19(-0.74%)
Feb 21, 2012 25.61 25.61 25.21 25.35 221,537 -0.22(-0.86%)
Feb 17, 2012 25.44 25.79 25.29 25.57 184,193 +0.24(+0.94%)
Feb 16, 2012 25.40 25.96 25.07 25.34 345,166 +0.05(+0.20%)
Feb 15, 2012 25.69 27.09 25.07 25.29 507,039 +0.33(+1.33%)
Feb 14, 2012 24.46 25.00 24.24 24.95 165,362 +0.42(+1.69%)
Feb 13, 2012 24.73 25.01 24.42 24.54 164,549 +0.11(+0.45%)
Feb 10, 2012 24.75 24.79 24.40 24.43 201,786 -0.50(-2.01%)
Feb 09, 2012 25.66 25.66 24.90 24.93 113,405 -0.68(-2.65%)
Feb 08, 2012 25.93 26.01 25.49 25.61 90,171 -0.21(-0.82%)
Feb 07, 2012 25.68 26.03 25.54 25.82 153,125 +0.02(+0.07%)
Feb 06, 2012 25.73 25.96 25.45 25.80 60,870 -0.04(-0.16%)
Feb 03, 2012 25.62 26.05 25.36 25.85 135,624 +0.56(+2.21%)
Feb 02, 2012 25.36 25.37 25.09 25.29 453,079 +0.01(+0.03%)
Feb 01, 2012 25.02 25.52 24.99 25.28 290,708 +0.34(+1.36%)
Jan 31, 2012 25.07 25.26 24.77 24.94 136,333 +0.08(+0.34%)
Jan 30, 2012 24.85 24.99 24.63 24.85 131,125 -0.13(-0.51%)
Jan 27, 2012 24.78 25.02 24.69 24.98 153,990 +0.10(+0.41%)
Jan 26, 2012 24.73 24.91 24.63 24.88 231,044 +0.23(+0.93%)
Jan 25, 2012 24.35 24.77 24.31 24.65 192,353 +0.28(+1.15%)
Jan 24, 2012 24.00 24.51 23.97 24.37 119,547 +0.22(+0.91%)
Jan 23, 2012 24.12 24.39 23.99 24.15 74,375 -0.03(-0.14%)
Jan 20, 2012 23.96 24.23 23.84 24.18 212,543 +0.25(+1.03%)
Jan 19, 2012 23.68 23.97 23.61 23.94 83,399 +0.33(+1.40%)
Jan 18, 2012 23.18 23.70 23.13 23.61 134,601 +0.36(+1.57%)
Jan 17, 2012 23.20 23.39 22.93 23.24 180,415 +0.22(+0.96%)
Jan 13, 2012 22.90 23.22 22.53 23.02 219,688 +0.12(+0.52%)
Jan 12, 2012 22.90 23.01 22.47 22.90 138,351 +0.12(+0.52%)
Jan 11, 2012 22.73 22.85 22.62 22.78 212,931 -0.03(-0.11%)
Jan 10, 2012 22.97 23.00 22.67 22.81 132,263 +0.08(+0.37%)
Jan 09, 2012 22.61 22.83 22.44 22.72 210,411 +0.14(+0.60%)
Jan 06, 2012 22.37 22.72 22.14 22.59 352,954 +0.14(+0.64%)
Jan 05, 2012 22.40 22.50 22.12 22.44 350,080 +0.02(+0.08%)
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.