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 (%)
Sep 30, 2003 17.38 17.58 17.04 17.51 96,281 +0.10(+0.58%)
Sep 29, 2003 17.01 17.56 16.80 17.41 127,330 +0.41(+2.39%)
Sep 26, 2003 17.42 17.53 16.37 17.00 128,759 -0.48(-2.72%)
Sep 25, 2003 18.16 18.13 17.34 17.47 155,950 -0.69(-3.78%)
Sep 24, 2003 18.38 18.53 17.94 18.16 86,674 -0.23(-1.25%)
Sep 23, 2003 18.20 18.47 18.15 18.39 107,899 +0.08(+0.46%)
Sep 22, 2003 18.41 18.55 18.19 18.30 96,617 -0.20(-1.05%)
Sep 19, 2003 18.40 18.58 18.32 18.50 110,994 +0.00(+0.00%)
Sep 18, 2003 18.19 18.50 18.02 18.50 53,070 +0.31(+1.68%)
Sep 17, 2003 18.00 18.26 17.72 18.19 80,651 +0.18(+0.99%)
Sep 16, 2003 18.09 18.35 17.33 18.02 140,877 +0.03(+0.14%)
Sep 15, 2003 18.01 18.30 17.86 17.99 83,821 -0.05(-0.28%)
Sep 12, 2003 18.04 18.14 17.52 18.04 89,362 +0.05(+0.28%)
Sep 11, 2003 17.63 18.04 17.63 17.99 127,441 +0.36(+2.02%)
Sep 10, 2003 18.22 18.22 17.22 17.63 153,495 -0.57(-3.12%)
Sep 09, 2003 18.37 18.53 18.04 18.20 82,642 -0.21(-1.15%)
Sep 08, 2003 18.13 18.45 18.02 18.42 109,639 +0.26(+1.45%)
Sep 05, 2003 18.62 18.54 18.07 18.15 82,582 -0.51(-2.73%)
Sep 04, 2003 18.61 18.77 18.35 18.66 118,835 +0.04(+0.23%)
Sep 03, 2003 18.58 18.75 18.48 18.62 172,004 +0.03(+0.18%)
Sep 02, 2003 18.03 18.70 18.02 18.58 134,279 +0.59(+3.25%)
Aug 29, 2003 17.91 18.04 17.81 18.00 107,635 +0.08(+0.47%)
Aug 28, 2003 17.97 18.03 17.68 17.91 58,003 +0.03(+0.19%)
Aug 27, 2003 17.61 18.19 17.60 17.88 112,115 +0.20(+1.10%)
Aug 26, 2003 17.54 17.80 17.44 17.69 124,612 +0.16(+0.92%)
Aug 25, 2003 17.60 17.69 17.39 17.52 89,833 -0.01(-0.05%)
Aug 22, 2003 18.30 18.31 17.35 17.53 125,437 -0.68(-3.73%)
Aug 21, 2003 18.00 18.33 17.92 18.21 153,377 +0.25(+1.37%)
Aug 20, 2003 17.59 18.07 17.58 17.97 163,516 +0.36(+2.07%)
Aug 19, 2003 17.68 17.69 17.20 17.60 90,305 -0.03(-0.14%)
Aug 18, 2003 17.23 17.80 17.21 17.63 134,161 +0.41(+2.36%)
Aug 15, 2003 17.02 17.22 16.96 17.22 38,315 +0.22(+1.30%)
Aug 14, 2003 16.96 17.04 16.84 17.00 62,482 +0.03(+0.20%)
Aug 13, 2003 16.96 17.01 16.80 16.96 213,974 +0.00(+0.00%)
Aug 12, 2003 16.79 17.12 16.69 16.96 203,364 +0.14(+0.86%)
Aug 11, 2003 16.73 16.89 16.42 16.82 226,117 +0.11(+0.66%)
Aug 08, 2003 16.74 16.83 16.54 16.71 97,968 -0.19(-1.10%)
Aug 07, 2003 17.12 17.12 16.68 16.90 118,010 -0.05(-0.30%)
Aug 06, 2003 16.88 17.04 16.57 16.95 240,618 +0.03(+0.15%)
Aug 05, 2003 17.06 17.26 16.79 16.92 207,136 -0.14(-0.80%)
Aug 04, 2003 16.96 17.30 16.79 17.06 176,366 +0.09(+0.55%)
Aug 01, 2003 17.45 17.46 16.81 16.96 375,722 -0.48(-2.77%)
Jul 31, 2003 17.35 17.80 17.27 17.45 158,801 +0.08(+0.44%)
Jul 30, 2003 17.35 17.47 17.07 17.37 180,257 +0.08(+0.44%)
Jul 29, 2003 17.50 17.75 17.17 17.30 124,140 -0.31(-1.78%)
Jul 28, 2003 16.99 17.63 16.99 17.61 144,653 +0.61(+3.59%)
Jul 25, 2003 16.96 17.13 16.63 17.00 263,135 +0.03(+0.20%)
Jul 24, 2003 17.01 17.05 16.87 16.96 231,658 +0.00(+0.00%)
Jul 23, 2003 16.97 17.12 16.81 16.96 116,831 -0.05(-0.30%)
Jul 22, 2003 16.80 17.37 16.71 17.02 402,366 +0.15(+0.91%)
Jul 21, 2003 16.31 16.86 16.28 16.86 380,674 +0.59(+3.65%)
Jul 18, 2003 15.70 16.37 15.69 16.27 437,852 +0.55(+3.51%)
Jul 17, 2003 15.57 16.51 15.40 15.72 381,263 +0.07(+0.43%)
Jul 16, 2003 16.07 16.16 15.40 15.65 60,714 -0.42(-2.64%)
Jul 15, 2003 16.20 16.54 15.90 16.07 112,233 -0.12(-0.73%)
Jul 14, 2003 16.20 16.54 16.02 16.19 198,412 +0.00(+0.00%)
Jul 11, 2003 15.97 16.20 15.82 16.19 207,962 +0.37(+2.36%)
Jul 10, 2003 16.23 16.24 15.73 15.82 116,359 -0.41(-2.51%)
Jul 09, 2003 16.28 16.37 15.99 16.23 197,587 -0.06(-0.36%)
Jul 08, 2003 16.23 16.41 16.07 16.29 316,540 +0.03(+0.16%)
Jul 07, 2003 15.73 16.30 15.53 16.26 221,637 +0.66(+4.24%)
Jul 03, 2003 15.56 15.69 15.37 15.60 145,479 +0.02(+0.11%)
Jul 02, 2003 15.57 15.83 15.45 15.58 245,923 +0.14(+0.88%)
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.