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 (%)
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%)
Apr 01, 2009 12.06 12.21 11.33 12.18 376,122 -0.04(-0.35%)
Mar 31, 2009 12.27 12.55 11.98 12.22 218,110 +0.13(+1.05%)
Mar 30, 2009 12.44 12.74 11.91 12.10 244,142 -0.97(-7.40%)
Mar 26, 2009 12.08 13.08 12.07 13.06 758,640 +1.21(+10.24%)
Mar 25, 2009 11.37 11.91 11.30 11.85 310,824 +0.53(+4.72%)
Mar 24, 2009 11.26 11.48 10.98 11.32 216,495 -0.03(-0.22%)
Mar 23, 2009 10.88 11.34 10.65 11.34 168,143 +0.61(+5.69%)
Mar 20, 2009 11.25 11.37 10.73 10.73 208,872 -0.40(-3.58%)
Mar 19, 2009 11.37 11.41 10.98 11.13 141,480 -0.14(-1.28%)
Mar 18, 2009 11.20 11.50 10.98 11.27 331,710 +0.01(+0.08%)
Mar 17, 2009 10.96 11.26 10.79 11.26 167,154 +0.26(+2.39%)
Mar 16, 2009 11.35 11.59 10.93 11.00 241,725 -0.27(-2.41%)
Mar 13, 2009 10.88 11.36 10.64 11.27 223,431 +0.40(+3.67%)
Mar 12, 2009 10.21 10.95 10.01 10.87 237,695 +0.66(+6.48%)
Mar 11, 2009 10.55 10.82 10.17 10.21 194,874 -0.31(-2.90%)
Mar 10, 2009 10.08 10.53 10.04 10.52 414,206 +0.61(+6.16%)
Mar 09, 2009 9.839 10.26 9.806 9.907 408,097 -0.01(-0.09%)
Mar 06, 2009 10.26 10.42 9.865 9.916 507,433 -0.36(-3.47%)
Mar 05, 2009 10.61 10.81 10.26 10.27 450,306 -0.53(-4.95%)
Mar 04, 2009 10.49 10.93 10.13 10.81 299,031 +0.36(+3.49%)
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.