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 31, 2013 28.77 29.01 28.60 28.68 112,058 -0.28(-0.96%)
May 30, 2013 29.07 29.32 28.83 28.96 146,402 -0.02(-0.06%)
May 29, 2013 29.50 29.50 28.86 28.97 195,331 -0.67(-2.26%)
May 28, 2013 30.01 30.36 29.47 29.64 183,022 +0.00(+0.00%)
May 24, 2013 29.16 29.66 28.96 29.64 0 +0.44(+1.49%)
May 23, 2013 28.81 29.23 28.81 29.21 0 +0.23(+0.78%)
May 22, 2013 28.91 29.14 28.76 28.98 0 +0.03(+0.12%)
May 21, 2013 29.49 29.84 28.82 28.95 0 -0.45(-1.54%)
May 20, 2013 29.01 29.59 29.01 29.40 0 +0.28(+0.96%)
May 17, 2013 28.91 29.13 28.71 29.12 0 +0.36(+1.24%)
May 16, 2013 28.72 28.84 28.60 28.76 94,561 +0.03(+0.09%)
May 15, 2013 28.72 28.76 28.53 28.74 0 +0.37(+1.29%)
May 13, 2013 28.11 28.44 28.01 28.37 0 +0.18(+0.65%)
May 10, 2013 27.96 28.30 27.91 28.19 0 +0.31(+1.12%)
May 09, 2013 27.92 28.08 27.84 27.88 0 -0.10(-0.34%)
May 08, 2013 27.52 27.97 27.52 27.97 0 +0.35(+1.26%)
May 07, 2013 27.34 27.68 27.27 27.62 0 +0.26(+0.95%)
May 06, 2013 27.14 27.36 27.13 27.36 0 +0.18(+0.67%)
May 03, 2013 27.02 27.29 27.02 27.18 0 +0.16(+0.58%)
May 02, 2013 27.01 27.14 26.89 27.02 0 +0.10(+0.39%)
May 01, 2013 27.20 27.31 26.74 26.92 203,384 -0.37(-1.34%)
Apr 30, 2013 27.54 27.54 26.98 27.28 0 -0.29(-1.04%)
Apr 29, 2013 27.75 27.75 27.54 27.57 97,761 -0.06(-0.22%)
Apr 26, 2013 28.31 28.31 27.62 27.63 121,260 -0.68(-2.40%)
Apr 25, 2013 28.30 28.53 27.99 28.31 139,660 -0.10(-0.34%)
Apr 24, 2013 28.64 28.74 28.36 28.41 84,662 -0.24(-0.85%)
Apr 23, 2013 28.39 28.66 27.98 28.65 59,585 +0.40(+1.42%)
Apr 22, 2013 28.59 28.59 27.99 28.25 74,514 -0.25(-0.89%)
Apr 19, 2013 27.98 28.54 27.95 28.50 98,730 +0.50(+1.77%)
Apr 18, 2013 28.19 28.42 27.84 28.01 134,608 -0.06(-0.22%)
Apr 17, 2013 28.42 28.45 27.73 28.07 189,061 -0.51(-1.80%)
Apr 16, 2013 28.42 28.81 28.26 28.58 159,452 +0.39(+1.39%)
Apr 15, 2013 29.04 29.04 28.09 28.19 201,790 -0.91(-3.11%)
Apr 12, 2013 29.44 29.55 29.02 29.10 66,040 -0.47(-1.59%)
Apr 11, 2013 29.50 29.68 29.41 29.57 70,584 -0.04(-0.15%)
Apr 10, 2013 28.89 29.62 28.88 29.61 164,993 +0.87(+3.03%)
Apr 09, 2013 29.02 29.10 28.74 28.74 86,682 -0.17(-0.60%)
Apr 08, 2013 29.02 29.02 28.74 28.91 115,847 +0.05(+0.18%)
Apr 05, 2013 28.99 29.30 28.82 28.86 158,833 -0.53(-1.81%)
Apr 04, 2013 29.24 29.48 29.06 29.39 73,666 +0.11(+0.39%)
Apr 03, 2013 29.26 29.43 28.96 29.28 146,384 -0.10(-0.33%)
Apr 02, 2013 29.64 29.83 29.22 29.37 122,183 -0.08(-0.27%)
Apr 01, 2013 29.69 29.69 29.16 29.45 131,274 -0.21(-0.70%)
Mar 28, 2013 29.94 30.03 29.42 29.66 157,220 -0.20(-0.67%)
Mar 27, 2013 29.12 29.88 29.12 29.86 805,629 +0.64(+2.21%)
Mar 26, 2013 28.96 29.23 28.88 29.22 65,300 +0.44(+1.51%)
Mar 25, 2013 28.75 28.96 28.57 28.78 104,309 +0.17(+0.61%)
Mar 22, 2013 28.74 28.88 28.56 28.61 78,837 -0.08(-0.27%)
Mar 21, 2013 28.73 29.09 28.57 28.69 118,722 -0.15(-0.51%)
Mar 20, 2013 28.92 29.30 28.62 28.83 86,698 +0.06(+0.21%)
Mar 19, 2013 28.05 28.87 28.05 28.77 222,399 +0.85(+3.06%)
Mar 18, 2013 27.76 28.04 27.36 27.92 172,273 -0.12(-0.43%)
Mar 15, 2013 28.30 28.32 28.00 28.04 327,206 -0.19(-0.68%)
Mar 14, 2013 28.04 28.36 27.88 28.23 121,811 +0.28(+1.00%)
Mar 13, 2013 27.75 28.01 27.58 27.95 130,571 +0.24(+0.88%)
Mar 12, 2013 27.56 27.91 27.56 27.71 80,129 +0.16(+0.57%)
Mar 11, 2013 27.32 27.81 27.16 27.55 109,765 +0.22(+0.79%)
Mar 08, 2013 27.07 27.41 26.99 27.34 125,057 +0.42(+1.58%)
Mar 07, 2013 26.88 26.99 26.78 26.91 95,077 +0.08(+0.29%)
Mar 06, 2013 26.67 26.89 26.67 26.84 118,276 +0.29(+1.08%)
Mar 05, 2013 26.52 26.87 26.51 26.55 195,885 +0.02(+0.07%)
Mar 04, 2013 26.91 26.91 26.49 26.53 194,542 -0.51(-1.89%)
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.