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 (%)
May 31, 2006 16.18 16.52 16.15 16.49 419,055 +0.30(+1.83%)
May 30, 2006 16.41 16.46 16.08 16.19 193,631 -0.24(-1.45%)
May 26, 2006 16.56 16.74 16.24 16.43 158,337 -0.06(-0.36%)
May 25, 2006 16.42 16.52 16.23 16.49 147,703 +0.21(+1.30%)
May 24, 2006 16.20 16.52 16.04 16.28 377,551 +0.03(+0.21%)
May 23, 2006 16.45 16.58 16.18 16.24 188,654 -0.09(-0.57%)
May 22, 2006 16.25 16.49 16.18 16.34 344,799 +0.01(+0.05%)
May 19, 2006 16.48 16.63 16.26 16.33 307,383 -0.18(-1.08%)
May 18, 2006 16.80 16.86 16.50 16.51 139,294 -0.27(-1.62%)
May 17, 2006 16.80 17.03 16.63 16.78 218,649 -0.13(-0.75%)
May 16, 2006 16.98 17.07 16.84 16.91 301,561 -0.11(-0.65%)
May 15, 2006 16.98 17.15 16.85 17.02 383,207 -0.04(-0.25%)
May 12, 2006 17.17 17.19 16.75 17.06 212,898 -0.16(-0.94%)
May 11, 2006 17.59 17.73 17.22 17.22 205,774 -0.42(-2.40%)
May 10, 2006 17.97 18.15 17.56 17.64 221,113 -0.41(-2.26%)
May 09, 2006 17.74 18.15 17.69 18.05 247,677 +0.31(+1.77%)
May 08, 2006 17.79 18.15 17.67 17.74 236,865 -0.14(-0.81%)
May 05, 2006 18.02 18.24 17.80 17.88 260,479 -0.04(-0.24%)
May 04, 2006 17.70 18.02 17.69 17.92 347,256 +0.17(+0.96%)
May 03, 2006 18.46 18.56 17.67 17.75 342,401 -0.76(-4.12%)
May 02, 2006 18.34 18.52 17.98 18.52 315,891 +0.15(+0.83%)
May 01, 2006 18.51 18.97 18.33 18.36 301,633 -0.14(-0.73%)
Apr 28, 2006 18.55 18.76 17.98 18.50 288,246 -0.20(-1.09%)
Apr 27, 2006 17.41 18.81 17.27 18.70 670,073 +1.36(+7.82%)
Apr 26, 2006 17.24 17.62 17.19 17.35 349,937 +0.12(+0.69%)
Apr 25, 2006 17.13 17.42 17.02 17.23 395,439 +0.18(+1.04%)
Apr 24, 2006 17.00 17.10 16.72 17.05 240,613 -0.01(-0.05%)
Apr 21, 2006 17.02 17.12 16.83 17.06 276,458 +0.18(+1.06%)
Apr 20, 2006 16.75 16.96 16.62 16.88 281,578 +0.20(+1.17%)
Apr 19, 2006 16.56 16.68 16.39 16.68 396,421 +0.21(+1.29%)
Apr 18, 2006 16.14 16.50 16.20 16.47 149,992 +0.33(+2.05%)
Apr 17, 2006 16.16 16.26 15.91 16.14 184,429 -0.06(-0.37%)
Apr 13, 2006 16.33 16.33 16.12 16.20 210,976 -0.10(-0.62%)
Apr 12, 2006 16.24 16.40 16.12 16.30 309,947 +0.07(+0.42%)
Apr 11, 2006 16.50 16.57 16.20 16.24 266,789 -0.18(-1.09%)
Apr 10, 2006 16.35 16.48 16.24 16.41 222,366 +0.08(+0.52%)
Apr 07, 2006 16.60 16.82 16.23 16.33 339,282 -0.18(-1.08%)
Apr 06, 2006 16.46 16.52 16.35 16.51 379,339 +0.09(+0.57%)
Apr 05, 2006 16.36 16.54 16.25 16.41 496,434 +0.09(+0.57%)
Apr 04, 2006 16.19 16.34 16.01 16.32 307,796 +0.07(+0.42%)
Apr 03, 2006 16.22 16.29 16.07 16.25 402,340 +0.01(+0.05%)
Mar 31, 2006 16.26 16.30 16.17 16.24 169,434 +0.03(+0.16%)
Mar 30, 2006 16.09 16.24 16.07 16.22 248,649 +0.17(+1.06%)
Mar 29, 2006 16.17 16.18 16.03 16.05 192,838 +0.01(+0.05%)
Mar 28, 2006 15.97 16.14 15.96 16.04 320,911 +0.01(+0.05%)
Mar 27, 2006 15.90 16.07 15.85 16.03 191,970 +0.08(+0.53%)
Mar 24, 2006 15.88 16.17 15.85 15.95 188,652 +0.03(+0.21%)
Mar 23, 2006 15.97 16.11 15.77 15.91 92,899 -0.11(-0.69%)
Mar 22, 2006 15.61 16.05 15.61 16.02 175,541 +0.37(+2.38%)
Mar 21, 2006 15.71 15.89 15.62 15.65 199,735 -0.06(-0.38%)
Mar 20, 2006 15.73 15.81 15.68 15.71 546,764 -0.02(-0.11%)
Mar 17, 2006 15.73 15.86 15.65 15.73 441,225 +0.06(+0.38%)
Mar 16, 2006 15.79 16.00 15.63 15.67 138,953 -0.20(-1.23%)
Mar 15, 2006 15.57 16.19 15.44 15.86 358,155 +0.25(+1.63%)
Mar 14, 2006 15.29 15.65 15.26 15.61 466,844 +0.26(+1.71%)
Mar 13, 2006 15.45 15.59 15.17 15.34 492,867 -0.09(-0.60%)
Mar 10, 2006 15.39 15.61 15.32 15.44 297,476 -0.05(-0.33%)
Mar 09, 2006 15.55 15.69 15.38 15.49 397,807 -0.14(-0.87%)
Mar 08, 2006 15.62 15.82 15.44 15.62 154,734 -0.08(-0.54%)
Mar 07, 2006 16.12 16.19 15.59 15.71 290,698 -0.45(-2.78%)
Mar 06, 2006 16.24 16.24 16.11 16.16 279,257 -0.07(-0.42%)
Mar 03, 2006 16.19 16.40 16.17 16.23 303,727 -0.08(-0.52%)
Mar 02, 2006 16.58 16.66 16.16 16.31 413,029 -0.27(-1.64%)
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.