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 (%)
Nov 30, 2006 18.90 18.90 18.70 18.77 152,552 -0.12(-0.63%)
Nov 29, 2006 18.77 19.00 18.77 18.89 105,091 +0.24(+1.27%)
Nov 28, 2006 18.62 18.70 18.62 18.65 166,074 -0.05(-0.27%)
Nov 27, 2006 18.84 18.94 18.57 18.70 180,316 -0.24(-1.25%)
Nov 24, 2006 18.72 18.95 18.72 18.94 46,117 +0.07(+0.36%)
Nov 22, 2006 18.84 18.88 18.77 18.87 140,199 -0.01(-0.05%)
Nov 21, 2006 19.26 19.27 18.78 18.88 162,415 -0.33(-1.72%)
Nov 20, 2006 19.25 19.31 19.09 19.21 143,761 -0.19(-0.96%)
Nov 17, 2006 19.53 19.53 19.26 19.40 93,146 -0.13(-0.65%)
Nov 16, 2006 19.62 19.62 19.40 19.53 76,745 -0.05(-0.26%)
Nov 15, 2006 19.35 19.66 19.35 19.58 168,812 +0.18(+0.92%)
Nov 14, 2006 19.43 19.51 19.14 19.40 117,117 +0.01(+0.04%)
Nov 13, 2006 19.48 19.49 19.34 19.39 112,383 -0.09(-0.48%)
Nov 10, 2006 19.42 19.52 19.21 19.48 84,436 +0.02(+0.09%)
Nov 09, 2006 19.61 19.67 19.39 19.47 172,149 -0.13(-0.65%)
Nov 08, 2006 19.30 19.64 19.30 19.59 140,105 +0.18(+0.92%)
Nov 07, 2006 19.51 19.70 19.09 19.42 152,901 -0.06(-0.31%)
Nov 06, 2006 19.20 19.51 19.14 19.48 199,368 +0.30(+1.55%)
Nov 03, 2006 18.98 19.21 18.85 19.18 176,827 +0.25(+1.34%)
Nov 02, 2006 18.90 19.09 18.79 18.92 129,593 -0.09(-0.49%)
Nov 01, 2006 18.81 19.28 18.67 19.02 394,133 +0.20(+1.04%)
Oct 31, 2006 18.75 18.87 18.75 18.82 212,576 +0.15(+0.82%)
Oct 30, 2006 18.36 18.75 18.36 18.67 247,805 +0.23(+1.24%)
Oct 27, 2006 18.15 18.85 18.15 18.44 203,060 -0.29(-1.54%)
Oct 26, 2006 18.88 18.88 17.90 18.73 247,410 -0.05(-0.27%)
Oct 25, 2006 18.64 18.88 18.64 18.78 161,655 +0.07(+0.36%)
Oct 24, 2006 18.75 18.77 18.46 18.71 61,636 -0.13(-0.68%)
Oct 23, 2006 18.77 18.92 18.75 18.84 62,717 -0.03(-0.14%)
Oct 20, 2006 18.99 19.00 18.67 18.86 68,282 -0.02(-0.09%)
Oct 19, 2006 18.75 19.07 18.73 18.88 104,036 +0.03(+0.18%)
Oct 18, 2006 18.83 19.02 18.81 18.85 102,711 +0.06(+0.32%)
Oct 17, 2006 18.52 18.83 18.52 18.79 65,992 +0.14(+0.73%)
Oct 16, 2006 18.63 18.74 18.47 18.65 75,999 +0.03(+0.14%)
Oct 13, 2006 18.36 18.65 18.30 18.63 148,055 +0.32(+1.76%)
Oct 12, 2006 18.04 18.34 18.02 18.30 96,678 +0.36(+1.98%)
Oct 11, 2006 17.90 18.08 17.80 17.95 89,447 +0.05(+0.28%)
Oct 10, 2006 18.21 18.23 17.75 17.90 214,885 -0.35(-1.91%)
Oct 09, 2006 18.56 18.57 18.08 18.25 78,240 -0.27(-1.47%)
Oct 06, 2006 18.38 18.58 18.30 18.52 77,214 +0.00(+0.00%)
Oct 05, 2006 18.32 18.59 18.26 18.52 118,960 +0.20(+1.06%)
Oct 04, 2006 17.92 18.42 17.90 18.32 87,298 +0.33(+1.84%)
Oct 03, 2006 17.86 18.09 17.66 17.99 132,375 +0.07(+0.38%)
Oct 02, 2006 17.89 18.08 17.81 17.92 159,108 +0.02(+0.09%)
Sep 29, 2006 18.07 18.07 17.84 17.91 238,370 -0.11(-0.61%)
Sep 28, 2006 17.97 18.11 17.82 18.02 232,561 +0.11(+0.62%)
Sep 27, 2006 17.98 17.98 17.84 17.91 105,853 -0.12(-0.66%)
Sep 26, 2006 17.96 18.14 17.84 18.02 88,321 +0.10(+0.57%)
Sep 25, 2006 17.83 17.99 17.75 17.92 104,174 +0.16(+0.91%)
Sep 22, 2006 17.78 17.84 17.58 17.76 179,874 -0.08(-0.48%)
Sep 21, 2006 17.99 17.99 17.66 17.85 122,121 -0.07(-0.38%)
Sep 20, 2006 17.99 18.11 17.80 17.91 114,480 +0.04(+0.24%)
Sep 19, 2006 18.12 18.12 17.56 17.87 80,283 -0.19(-1.03%)
Sep 18, 2006 17.86 18.11 17.69 18.06 121,440 +0.13(+0.71%)
Sep 15, 2006 18.02 18.13 17.86 17.93 361,142 +0.04(+0.24%)
Sep 14, 2006 17.97 18.05 17.70 17.89 246,253 -0.15(-0.85%)
Sep 13, 2006 17.63 18.09 17.50 18.04 212,357 +0.46(+2.61%)
Sep 12, 2006 17.23 17.60 17.19 17.58 99,674 +0.40(+2.32%)
Sep 11, 2006 17.02 17.19 16.94 17.19 56,760 +0.08(+0.45%)
Sep 08, 2006 17.13 17.23 17.01 17.11 43,933 +0.06(+0.35%)
Sep 07, 2006 17.12 17.25 16.89 17.05 136,637 -0.12(-0.69%)
Sep 06, 2006 17.44 17.52 17.01 17.17 131,518 -0.38(-2.17%)
Sep 05, 2006 17.44 17.66 17.43 17.55 76,202 +0.17(+0.98%)
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.