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 28, 2013 29.94 30.03 29.42 29.66 157,220 -0.20(-0.67%)
Mar 27, 2013 29.12 29.88 29.12 29.86 805,629 +0.64(+2.21%)
Mar 26, 2013 28.96 29.23 28.88 29.22 65,300 +0.44(+1.51%)
Mar 25, 2013 28.75 28.96 28.57 28.78 104,309 +0.17(+0.61%)
Mar 22, 2013 28.74 28.88 28.56 28.61 78,837 -0.08(-0.27%)
Mar 21, 2013 28.73 29.09 28.57 28.69 118,722 -0.15(-0.51%)
Mar 20, 2013 28.92 29.30 28.62 28.83 86,698 +0.06(+0.21%)
Mar 19, 2013 28.05 28.87 28.05 28.77 222,399 +0.85(+3.06%)
Mar 18, 2013 27.76 28.04 27.36 27.92 172,273 -0.12(-0.43%)
Mar 15, 2013 28.30 28.32 28.00 28.04 327,206 -0.19(-0.68%)
Mar 14, 2013 28.04 28.36 27.88 28.23 121,811 +0.28(+1.00%)
Mar 13, 2013 27.75 28.01 27.58 27.95 130,571 +0.24(+0.88%)
Mar 12, 2013 27.56 27.91 27.56 27.71 80,129 +0.16(+0.57%)
Mar 11, 2013 27.32 27.81 27.16 27.55 109,765 +0.22(+0.79%)
Mar 08, 2013 27.07 27.41 26.99 27.34 125,057 +0.42(+1.58%)
Mar 07, 2013 26.88 26.99 26.78 26.91 95,077 +0.08(+0.29%)
Mar 06, 2013 26.67 26.89 26.67 26.84 118,276 +0.29(+1.08%)
Mar 05, 2013 26.52 26.87 26.51 26.55 195,885 +0.02(+0.07%)
Mar 04, 2013 26.91 26.91 26.49 26.53 194,542 -0.51(-1.89%)
Mar 01, 2013 26.73 27.26 26.71 27.04 115,574 +0.08(+0.29%)
Feb 28, 2013 26.86 27.20 26.65 26.97 156,707 +0.34(+1.27%)
Feb 27, 2013 26.64 26.92 26.55 26.63 104,961 +0.03(+0.10%)
Feb 26, 2013 26.64 26.94 26.59 26.60 137,528 +0.09(+0.33%)
Feb 25, 2013 26.93 27.27 26.51 26.51 176,898 -0.36(-1.32%)
Feb 22, 2013 26.58 26.97 26.42 26.87 135,969 +0.47(+1.77%)
Feb 21, 2013 26.13 26.51 26.01 26.40 274,422 +0.29(+1.10%)
Feb 20, 2013 26.70 26.70 26.09 26.12 113,430 -0.53(-1.98%)
Feb 19, 2013 26.67 27.04 26.47 26.64 145,196 -0.03(-0.13%)
Feb 15, 2013 26.38 26.81 26.22 26.68 160,948 +0.37(+1.42%)
Feb 14, 2013 25.33 26.32 25.22 26.31 228,896 +0.79(+3.09%)
Feb 13, 2013 25.68 25.82 25.25 25.52 139,331 -0.19(-0.74%)
Feb 12, 2013 25.68 25.71 25.56 25.71 39,306 +0.00(+0.00%)
Feb 11, 2013 25.49 25.76 25.47 25.71 92,564 +0.05(+0.20%)
Feb 08, 2013 25.53 25.90 25.53 25.66 58,615 +0.13(+0.51%)
Feb 07, 2013 25.60 25.65 25.41 25.53 58,173 -0.10(-0.37%)
Feb 06, 2013 25.49 25.83 25.49 25.62 92,940 +0.22(+0.85%)
Feb 04, 2013 25.47 25.57 25.36 25.41 103,415 -0.16(-0.64%)
Feb 01, 2013 25.52 25.66 25.51 25.57 116,822 +0.11(+0.44%)
Jan 31, 2013 25.34 25.59 25.34 25.46 136,853 +0.07(+0.27%)
Jan 30, 2013 25.49 25.62 25.36 25.39 90,455 -0.20(-0.78%)
Jan 29, 2013 25.58 25.75 25.47 25.59 155,325 +0.05(+0.20%)
Jan 28, 2013 25.47 25.61 25.21 25.54 144,792 +0.16(+0.65%)
Jan 25, 2013 25.36 25.52 25.10 25.37 145,274 +0.17(+0.69%)
Jan 24, 2013 24.96 25.21 24.96 25.20 157,135 +0.22(+0.87%)
Jan 23, 2013 25.07 25.14 24.92 24.98 139,581 +0.00(+0.00%)
Jan 22, 2013 24.70 25.13 24.70 24.98 191,295 +0.17(+0.70%)
Jan 18, 2013 24.70 24.90 24.61 24.81 265,891 +0.12(+0.49%)
Jan 17, 2013 24.66 24.91 24.57 24.69 100,476 +0.16(+0.64%)
Jan 16, 2013 24.50 24.67 24.40 24.53 100,302 -0.02(-0.07%)
Jan 15, 2013 24.20 24.73 24.15 24.55 102,571 +0.15(+0.60%)
Jan 14, 2013 24.36 24.54 24.31 24.40 70,677 -0.10(-0.39%)
Jan 11, 2013 24.49 24.59 24.32 24.49 74,041 +0.03(+0.11%)
Jan 10, 2013 24.66 25.08 24.40 24.47 64,718 -0.15(-0.60%)
Jan 09, 2013 24.43 24.71 24.43 24.62 85,128 +0.26(+1.07%)
Jan 08, 2013 24.38 24.49 24.21 24.36 57,896 +0.02(+0.07%)
Jan 07, 2013 24.26 24.44 24.26 24.34 56,208 -0.11(-0.46%)
Jan 04, 2013 24.36 24.56 24.23 24.45 134,526 +0.16(+0.64%)
Jan 03, 2013 24.36 24.36 24.20 24.30 68,120 -0.02(-0.07%)
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.