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, 2009 17.94 18.02 17.35 17.63 254,041 -0.38(-2.12%)
Nov 27, 2009 18.09 18.33 17.81 18.02 52,293 -0.63(-3.37%)
Nov 25, 2009 18.45 18.83 18.33 18.64 73,718 +0.22(+1.20%)
Nov 24, 2009 18.42 18.48 18.02 18.42 87,828 -0.03(-0.18%)
Nov 23, 2009 18.46 19.03 18.25 18.46 109,478 +0.25(+1.40%)
Nov 20, 2009 18.14 18.46 17.86 18.20 134,109 -0.09(-0.51%)
Nov 19, 2009 18.92 18.95 18.22 18.30 102,704 -0.81(-4.22%)
Nov 18, 2009 19.25 19.25 18.65 19.10 88,027 -0.14(-0.71%)
Nov 17, 2009 19.08 19.35 18.97 19.24 118,907 +0.06(+0.31%)
Nov 16, 2009 18.49 19.36 18.49 19.18 162,782 +0.68(+3.67%)
Nov 13, 2009 18.43 18.64 18.23 18.50 136,243 +0.19(+1.02%)
Nov 12, 2009 18.56 18.66 18.28 18.31 164,041 -0.22(-1.19%)
Nov 11, 2009 18.88 18.93 18.50 18.53 158,321 -0.31(-1.62%)
Nov 10, 2009 19.20 19.32 18.81 18.84 125,400 -0.39(-2.03%)
Nov 09, 2009 18.75 19.26 18.62 19.23 205,097 +0.55(+2.95%)
Nov 06, 2009 18.25 18.70 18.19 18.68 289,175 +0.32(+1.76%)
Nov 05, 2009 18.07 18.62 17.89 18.36 233,881 +0.47(+2.66%)
Nov 04, 2009 18.13 18.28 17.88 17.88 179,577 -0.22(-1.22%)
Nov 03, 2009 18.19 18.31 17.93 18.10 191,266 -0.12(-0.65%)
Nov 02, 2009 18.12 18.47 17.81 18.22 247,744 +0.25(+1.37%)
Oct 30, 2009 18.02 18.22 17.81 17.97 289,942 -0.20(-1.12%)
Oct 29, 2009 18.58 18.64 17.90 18.18 251,641 -0.46(-2.46%)
Oct 28, 2009 19.39 19.51 18.63 18.64 336,620 -0.67(-3.47%)
Oct 27, 2009 19.15 19.70 18.95 19.31 742,888 +0.26(+1.38%)
Oct 26, 2009 18.97 19.52 18.76 19.04 277,578 +0.07(+0.36%)
Oct 23, 2009 19.13 20.03 18.88 18.97 322,847 -0.92(-4.61%)
Oct 22, 2009 20.31 20.72 19.73 19.89 830,766 +0.75(+3.94%)
Oct 21, 2009 18.76 19.20 18.76 19.14 680,581 +0.30(+1.58%)
Oct 20, 2009 18.63 18.88 18.51 18.84 206,574 +0.15(+0.82%)
Oct 19, 2009 18.02 18.81 17.83 18.69 281,417 +0.71(+3.96%)
Oct 16, 2009 17.66 18.05 17.50 17.97 174,261 +0.25(+1.44%)
Oct 15, 2009 17.41 17.75 17.09 17.72 266,902 +0.25(+1.46%)
Oct 14, 2009 17.30 17.52 17.02 17.47 146,640 +0.35(+2.03%)
Oct 13, 2009 17.34 17.41 17.02 17.12 100,095 -0.29(-1.66%)
Oct 12, 2009 17.25 17.45 17.12 17.41 128,895 +0.17(+0.98%)
Oct 09, 2009 16.93 17.33 16.77 17.24 139,318 +0.29(+1.70%)
Oct 08, 2009 16.68 17.02 16.64 16.95 376,320 +0.31(+1.89%)
Oct 07, 2009 16.04 16.67 15.78 16.63 198,430 +0.59(+3.65%)
Oct 06, 2009 15.65 16.17 15.45 16.05 100,599 +0.48(+3.11%)
Oct 05, 2009 15.64 15.78 15.45 15.56 152,942 -0.14(-0.86%)
Oct 02, 2009 15.90 15.97 15.64 15.70 98,025 -0.24(-1.49%)
Oct 01, 2009 16.14 16.27 15.88 15.94 132,746 -0.32(-1.98%)
Sep 30, 2009 16.80 16.80 16.07 16.26 198,450 -0.48(-2.89%)
Sep 29, 2009 17.08 17.08 16.67 16.74 106,064 -0.30(-1.74%)
Sep 28, 2009 16.83 17.30 16.65 17.04 140,377 +0.33(+1.98%)
Sep 25, 2009 17.15 17.37 16.64 16.71 169,919 -0.43(-2.52%)
Sep 24, 2009 17.18 17.19 16.93 17.14 305,403 -0.03(-0.15%)
Sep 23, 2009 16.91 17.30 16.80 17.17 246,797 +0.33(+1.96%)
Sep 22, 2009 17.07 17.07 16.80 16.84 338,489 -0.12(-0.70%)
Sep 21, 2009 17.31 17.64 16.94 16.96 226,520 -0.50(-2.87%)
Sep 18, 2009 17.39 17.54 17.33 17.46 184,852 +0.10(+0.59%)
Sep 17, 2009 17.10 17.47 16.96 17.35 191,078 +0.27(+1.59%)
Sep 16, 2009 16.73 17.08 16.71 17.08 112,698 +0.45(+2.70%)
Sep 15, 2009 16.21 16.66 16.12 16.63 163,868 +0.36(+2.19%)
Sep 14, 2009 16.07 16.35 15.92 16.28 118,906 +0.14(+0.84%)
Sep 11, 2009 16.06 16.22 15.95 16.14 119,254 +0.05(+0.32%)
Sep 10, 2009 15.74 16.12 15.60 16.09 127,651 +0.41(+2.60%)
Sep 09, 2009 15.31 15.85 15.31 15.68 169,136 +0.22(+1.43%)
Sep 08, 2009 15.73 15.73 15.34 15.46 94,461 -0.17(-1.08%)
Sep 04, 2009 15.41 15.73 15.29 15.63 92,543 +0.25(+1.60%)
Sep 03, 2009 15.06 15.56 14.99 15.39 219,062 +0.31(+2.02%)
Sep 02, 2009 14.95 15.19 14.95 15.08 155,916 +0.03(+0.17%)
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.