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, 2011 19.11 20.13 19.00 19.52 324,023 +0.07(+0.35%)
Sep 29, 2011 19.88 20.14 19.07 19.45 135,552 +0.03(+0.17%)
Sep 28, 2011 19.46 19.87 19.20 19.42 256,164 -0.12(-0.61%)
Sep 27, 2011 19.02 19.75 18.92 19.53 163,081 +0.91(+4.87%)
Sep 26, 2011 18.45 18.81 18.19 18.63 149,263 +0.33(+1.81%)
Sep 23, 2011 17.67 18.58 17.67 18.30 226,796 +0.64(+3.65%)
Sep 22, 2011 17.70 18.25 17.40 17.65 226,872 -0.59(-3.21%)
Sep 21, 2011 19.23 19.35 18.21 18.24 110,145 -0.96(-4.99%)
Sep 20, 2011 19.73 20.04 19.18 19.20 83,550 -0.43(-2.20%)
Sep 19, 2011 19.54 19.88 19.13 19.63 102,555 -0.31(-1.57%)
Sep 16, 2011 20.09 20.15 19.85 19.94 142,624 +0.01(+0.04%)
Sep 15, 2011 19.55 20.05 19.31 19.93 124,548 +0.41(+2.08%)
Sep 14, 2011 19.24 19.81 18.88 19.53 171,512 +0.50(+2.63%)
Sep 13, 2011 18.68 19.16 18.65 19.03 262,006 +0.42(+2.28%)
Sep 12, 2011 18.17 18.63 18.09 18.60 270,713 +0.09(+0.50%)
Sep 09, 2011 18.86 19.10 18.13 18.51 188,897 -0.58(-3.02%)
Sep 08, 2011 19.30 19.53 18.98 19.09 253,785 -0.38(-1.96%)
Sep 07, 2011 19.38 19.70 19.28 19.47 349,179 +0.43(+2.27%)
Sep 06, 2011 18.41 19.11 17.89 19.03 143,064 +0.03(+0.18%)
Sep 02, 2011 19.14 21.00 19.00 19.00 191,289 -0.56(-2.86%)
Sep 01, 2011 19.85 20.15 19.39 19.56 163,489 -0.33(-1.66%)
Aug 31, 2011 20.19 20.32 19.72 19.89 209,926 -0.14(-0.72%)
Aug 30, 2011 19.98 20.20 19.64 20.04 355,987 -0.07(-0.34%)
Aug 29, 2011 20.15 20.54 19.85 20.10 201,527 +0.22(+1.11%)
Aug 26, 2011 19.25 19.93 19.11 19.88 135,674 +0.49(+2.54%)
Aug 25, 2011 19.78 19.78 19.24 19.39 156,741 -0.28(-1.42%)
Aug 24, 2011 19.25 20.02 18.91 19.67 168,738 +0.05(+0.26%)
Aug 23, 2011 18.59 19.70 18.25 19.62 560,158 +1.09(+5.86%)
Aug 22, 2011 19.04 19.24 18.44 18.53 175,330 -0.04(-0.23%)
Aug 19, 2011 18.10 18.92 18.10 18.58 212,234 +0.14(+0.74%)
Aug 18, 2011 18.99 19.01 18.37 18.44 317,886 -1.09(-5.60%)
Aug 17, 2011 19.73 19.99 19.29 19.53 89,549 -0.10(-0.52%)
Aug 16, 2011 19.67 19.89 19.36 19.64 101,780 -0.26(-1.32%)
Aug 15, 2011 19.91 20.24 19.62 19.90 56,363 +0.18(+0.90%)
Aug 12, 2011 19.40 19.78 18.93 19.72 170,767 +0.48(+2.51%)
Aug 11, 2011 18.48 19.53 18.36 19.24 237,240 +0.85(+4.61%)
Aug 10, 2011 19.26 19.43 18.33 18.39 309,948 -1.32(-6.71%)
Aug 09, 2011 19.70 19.82 18.36 19.71 279,279 +0.90(+4.78%)
Aug 08, 2011 19.98 20.50 18.81 18.81 230,319 -1.68(-8.20%)
Aug 05, 2011 21.13 21.13 19.93 20.49 287,742 -0.33(-1.59%)
Aug 04, 2011 21.84 22.05 20.82 20.82 211,610 -1.19(-5.39%)
Aug 03, 2011 21.58 22.04 20.60 22.01 423,643 +0.59(+2.73%)
Aug 02, 2011 22.05 22.16 21.41 21.43 349,224 -0.64(-2.92%)
Aug 01, 2011 22.37 22.47 21.66 22.07 241,155 +0.02(+0.08%)
Jul 29, 2011 21.99 22.37 21.73 22.05 151,193 +0.00(+0.00%)
Jul 28, 2011 22.13 22.38 21.65 22.05 193,871 -0.25(-1.14%)
Jul 27, 2011 22.98 22.99 22.16 22.31 228,442 -0.83(-3.59%)
Jul 26, 2011 23.67 23.67 23.12 23.14 60,782 -0.53(-2.26%)
Jul 25, 2011 23.52 23.89 23.51 23.67 66,230 -0.18(-0.75%)
Jul 22, 2011 23.82 24.19 23.67 23.85 59,782 -0.20(-0.85%)
Jul 21, 2011 23.66 24.26 23.64 24.06 82,995 +0.44(+1.87%)
Jul 20, 2011 23.41 23.72 23.07 23.61 87,557 +0.28(+1.20%)
Jul 19, 2011 22.67 23.38 22.44 23.33 119,705 +0.79(+3.50%)
Jul 18, 2011 23.00 23.08 22.50 22.55 187,685 -0.74(-3.17%)
Jul 15, 2011 23.30 23.39 23.08 23.28 115,082 +0.02(+0.07%)
Jul 14, 2011 23.76 23.85 23.11 23.27 120,181 -0.42(-1.75%)
Jul 13, 2011 23.58 23.77 23.45 23.68 118,817 +0.15(+0.65%)
Jul 12, 2011 23.61 23.74 23.33 23.53 113,656 -0.07(-0.29%)
Jul 11, 2011 24.08 24.14 23.57 23.60 139,973 -0.82(-3.37%)
Jul 08, 2011 24.28 24.52 24.00 24.42 84,519 -0.20(-0.79%)
Jul 07, 2011 24.90 25.22 24.47 24.62 126,438 -0.17(-0.68%)
Jul 06, 2011 24.84 25.07 24.29 24.79 97,875 -0.14(-0.54%)
Jul 05, 2011 24.68 25.05 24.45 24.92 138,115 +0.18(+0.72%)
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.