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 (%)
Jun 30, 2009 13.33 13.42 13.12 13.16 216,780 -0.20(-1.52%)
Jun 29, 2009 13.06 13.54 12.81 13.37 208,327 +0.26(+2.01%)
Jun 26, 2009 13.07 13.27 12.95 13.11 746,699 +0.01(+0.06%)
Jun 25, 2009 12.71 13.11 12.61 13.10 351,221 +0.42(+3.35%)
Jun 24, 2009 12.81 12.83 12.50 12.67 142,353 -0.10(-0.80%)
Jun 23, 2009 13.40 13.50 12.77 12.77 219,593 -0.59(-4.38%)
Jun 22, 2009 13.78 13.78 13.34 13.36 218,652 -0.46(-3.32%)
Jun 19, 2009 14.02 14.07 13.78 13.82 290,451 +0.01(+0.06%)
Jun 18, 2009 13.61 14.04 13.53 13.81 97,487 +0.21(+1.56%)
Jun 17, 2009 13.49 13.66 13.33 13.60 288,605 +0.15(+1.14%)
Jun 16, 2009 13.76 13.76 13.42 13.44 148,251 -0.17(-1.25%)
Jun 15, 2009 13.85 13.85 13.50 13.61 329,546 -0.31(-2.19%)
Jun 12, 2009 13.76 13.98 13.76 13.92 179,856 +0.11(+0.80%)
Jun 11, 2009 13.77 14.20 13.65 13.81 255,381 +0.06(+0.43%)
Jun 10, 2009 13.78 13.97 13.50 13.75 207,984 +0.07(+0.50%)
Jun 09, 2009 14.04 14.08 13.67 13.68 242,610 -0.31(-2.18%)
Jun 08, 2009 13.92 14.20 13.86 13.99 206,376 +0.06(+0.43%)
Jun 05, 2009 14.00 14.17 13.61 13.93 358,975 -0.02(-0.12%)
Jun 04, 2009 14.05 14.05 13.54 13.94 206,850 -0.03(-0.24%)
Jun 03, 2009 13.81 14.03 13.63 13.98 290,093 +0.09(+0.67%)
Jun 02, 2009 13.94 14.04 13.56 13.89 332,945 -0.08(-0.55%)
Jun 01, 2009 13.55 14.07 13.55 13.96 316,454 +0.60(+4.51%)
May 29, 2009 13.14 13.36 12.91 13.36 316,859 +0.30(+2.27%)
May 28, 2009 13.13 13.20 12.78 13.06 218,730 -0.04(-0.32%)
May 27, 2009 13.02 13.34 12.77 13.11 477,996 +0.05(+0.39%)
May 26, 2009 12.42 13.34 12.37 13.05 611,326 +0.57(+4.55%)
May 22, 2009 12.51 12.60 12.25 12.49 180,875 +0.08(+0.62%)
May 21, 2009 12.27 12.51 12.21 12.41 399,722 +0.12(+0.97%)
May 20, 2009 12.37 12.67 12.16 12.29 800,603 -0.03(-0.28%)
May 19, 2009 12.49 12.69 12.13 12.32 363,162 -0.21(-1.69%)
May 18, 2009 12.22 12.61 12.08 12.54 412,270 +0.38(+3.14%)
May 15, 2009 11.95 12.23 11.79 12.16 352,105 +0.19(+1.56%)
May 14, 2009 11.71 12.01 11.65 11.97 252,988 +0.27(+2.32%)
May 13, 2009 11.68 11.85 11.60 11.70 300,923 -0.18(-1.50%)
May 12, 2009 11.88 12.06 11.64 11.88 284,455 +0.02(+0.14%)
May 11, 2009 11.71 11.91 11.48 11.86 147,753 -0.06(-0.50%)
May 08, 2009 11.54 11.94 11.48 11.92 227,120 +0.49(+4.31%)
May 07, 2009 11.31 11.51 11.24 11.43 367,966 +0.12(+1.05%)
May 06, 2009 11.42 11.42 11.16 11.31 281,208 -0.03(-0.23%)
May 05, 2009 11.09 11.49 10.97 11.33 506,999 +0.19(+1.67%)
May 04, 2009 11.22 11.29 10.94 11.15 279,624 -0.01(-0.08%)
May 01, 2009 11.32 11.36 11.03 11.15 412,567 -0.14(-1.28%)
Apr 30, 2009 11.15 11.60 10.84 11.30 1,017,804 +0.27(+2.46%)
Apr 29, 2009 10.69 11.19 10.48 11.03 318,624 +0.34(+3.17%)
Apr 28, 2009 10.39 11.15 10.39 10.69 584,667 +0.25(+2.36%)
Apr 27, 2009 10.40 10.61 10.27 10.44 606,292 -0.18(-1.68%)
Apr 24, 2009 11.19 11.32 10.60 10.62 587,310 -0.40(-3.62%)
Apr 23, 2009 10.59 11.54 9.907 11.02 1,521,649 -1.78(-13.92%)
Apr 22, 2009 13.23 13.35 12.72 12.80 481,171 -0.65(-4.86%)
Apr 21, 2009 12.83 13.58 12.82 13.45 248,565 +0.61(+4.76%)
Apr 20, 2009 13.78 13.89 12.71 12.84 256,032 -1.10(-7.91%)
Apr 17, 2009 13.45 14.04 13.39 13.94 236,826 +0.53(+3.98%)
Apr 16, 2009 13.30 13.55 13.03 13.41 173,918 +0.20(+1.48%)
Apr 15, 2009 12.60 13.22 12.60 13.22 203,629 +0.57(+4.49%)
Apr 14, 2009 12.75 12.90 12.43 12.65 218,373 -0.26(-2.04%)
Apr 13, 2009 12.65 12.96 12.50 12.91 153,221 +0.05(+0.40%)
Apr 09, 2009 12.22 12.96 12.22 12.86 216,436 +0.87(+7.21%)
Apr 08, 2009 11.88 12.07 11.71 11.99 147,338 +0.20(+1.73%)
Apr 07, 2009 11.94 12.30 11.77 11.79 269,121 -0.23(-1.91%)
Apr 06, 2009 12.52 12.65 11.93 12.02 288,368 -0.63(-4.96%)
Apr 03, 2009 12.89 12.89 12.44 12.65 114,722 -0.25(-1.91%)
Apr 02, 2009 12.46 13.48 12.14 12.89 389,453 +0.71(+5.85%)
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.