CONMED $34.04

up +0.50


24/5/2013 04:24 PM  |  NASDAQ : CNMD  |  Industries : Manufacturing / Navigational, Measuring, Electromedical, and Control Instruments Manufacturing
Type:

CNMD historical data

Date Open High Low Close Volume
5/24/2013 33.49 34.06 33.26 34.04 2165
5/23/2013 33.08 33.56 33.08 33.54 896
5/22/2013 33.20 33.46 33.02 33.28 1990
5/21/2013 33.86 34.27 33.09 33.24 2152
5/20/2013 33.31 33.98 33.31 33.76 1581
5/17/2013 33.20 33.45 32.97 33.44 1284
5/16/2013 32.98 33.12 32.84 33.03 824
5/15/2013 32.98 33.03 32.76 33.00 909
5/14/2013 32.60 33.08 32.57 33.07 1257
5/13/2013 32.28 32.66 32.16 32.58 684
5/10/2013 32.11 32.50 32.05 32.37 1222
5/9/2013 32.06 32.24 31.97 32.01 1566
5/8/2013 31.60 32.12 31.60 32.12 1229
5/7/2013 31.40 31.79 31.31 31.72 1474
5/6/2013 31.16 31.42 31.15 31.42 1499
5/3/2013 31.03 31.41 31.03 31.21 2074
5/2/2013 31.01 31.17 30.88 31.03 2924
5/1/2013 31.23 31.36 30.71 30.91 1772
4/30/2013 31.62 31.62 30.98 31.33 2234
4/29/2013 31.86 31.86 31.62 31.66 852
4/26/2013 32.51 32.51 31.71 31.73 1056
4/25/2013 32.50 32.76 32.14 32.51 1217
4/24/2013 32.89 33.00 32.56 32.62 738
4/23/2013 32.60 32.91 32.13 32.90 519
4/22/2013 32.83 32.83 32.14 32.44 649
4/19/2013 32.13 32.77 32.09 32.73 860
4/18/2013 32.37 32.63 31.97 32.16 1173
4/17/2013 32.63 32.67 31.84 32.23 1647
4/16/2013 32.63 33.08 32.45 32.82 1389
4/15/2013 33.35 33.35 32.26 32.37 1758
4/12/2013 33.81 33.93 33.32 33.41 576
4/11/2013 33.88 34.08 33.77 33.95 615
4/10/2013 33.17 34.01 33.16 34.00 1437
4/9/2013 33.32 33.42 33.00 33.00 755
4/8/2013 33.32 33.32 33.00 33.20 1009
4/5/2013 33.29 33.64 33.09 33.14 1384
4/4/2013 33.58 33.85 33.37 33.75 642
4/3/2013 33.60 33.79 33.26 33.62 1275
4/2/2013 34.03 34.25 33.55 33.73 1065
4/1/2013 34.09 34.09 33.48 33.82 1144
3/28/2013 34.38 34.48 33.78 34.06 1370
3/27/2013 33.44 34.31 33.44 34.29 7016
3/26/2013 33.26 33.56 33.16 33.55 569
3/25/2013 33.01 33.25 32.81 33.05 909
3/22/2013 33.00 33.16 32.80 32.85 665
3/21/2013 32.99 33.40 32.81 32.94 1034
3/20/2013 33.21 33.65 32.86 33.11 756
3/19/2013 32.21 33.15 32.21 33.04 1937
3/18/2013 31.88 32.20 31.42 32.06 1501
3/15/2013 32.50 32.52 32.15 32.20 2850
3/14/2013 32.20 32.56 32.02 32.42 1061
3/13/2013 31.86 32.16 31.67 32.10 1138
3/12/2013 31.80 32.20 31.80 31.97 695
3/11/2013 31.52 32.08 31.33 31.79 952
3/8/2013 31.23 31.62 31.14 31.54 1084
3/7/2013 31.01 31.14 30.90 31.05 825
3/6/2013 30.77 31.02 30.77 30.96 1026
3/5/2013 30.60 31.00 30.58 30.63 1698
3/4/2013 31.05 31.05 30.56 30.61 1687
3/1/2013 30.84 31.45 30.81 31.20 1002
2/28/2013 30.75 31.38 30.75 31.11 1359
2/27/2013 30.73 31.06 30.63 30.72 910
2/26/2013 30.73 31.09 30.68 30.69 1193
2/25/2013 31.07 31.46 30.59 30.59 1534
2/22/2013 30.66 31.11 30.48 31.00 1179
2/21/2013 30.15 30.58 30.01 30.46 2379
2/20/2013 30.80 30.80 30.10 30.13 984
2/19/2013 30.77 31.20 30.54 30.74 1259
2/15/2013 30.43 30.93 30.25 30.78 1396
2/14/2013 29.22 30.37 29.10 30.35 1984
2/13/2013 29.63 29.79 29.13 29.44 1208
2/12/2013 29.63 29.66 29.49 29.66 341
2/11/2013 29.41 29.72 29.39 29.66 803
2/8/2013 29.45 29.88 29.45 29.60 509
2/7/2013 29.53 29.59 29.32 29.45 505
2/6/2013 29.41 29.80 29.41 29.56 806
2/5/2013 29.37 29.81 29.28 29.57 1379
2/4/2013 29.38 29.50 29.26 29.31 897
2/1/2013 29.44 29.61 29.43 29.50 1013
1/31/2013 29.24 29.52 29.23 29.37 1187
1/30/2013 29.41 29.56 29.26 29.29 785
1/29/2013 29.51 29.71 29.39 29.52 1347
1/28/2013 29.39 29.55 29.09 29.46 1256
1/25/2013 29.26 29.44 28.96 29.27 1260
1/24/2013 28.80 29.09 28.80 29.07 1362
1/23/2013 28.92 29.01 28.75 28.82 1210
1/22/2013 28.50 28.99 28.50 28.82 1659
1/18/2013 28.50 28.73 28.39 28.62 2305
1/17/2013 28.45 28.74 28.35 28.48 871
1/16/2013 28.27 28.46 28.15 28.30 870
1/15/2013 27.92 28.53 27.86 28.32 890
1/14/2013 28.11 28.31 28.05 28.15 613
1/11/2013 28.25 28.37 28.06 28.26 642
1/10/2013 28.45 28.93 28.15 28.23 561
1/9/2013 28.19 28.51 28.19 28.40 738
1/8/2013 28.13 28.25 27.93 28.10 502
1/7/2013 27.99 28.20 27.99 28.08 488
1/4/2013 28.10 28.34 27.95 28.21 1167
1/3/2013 28.10 28.10 27.92 28.03 591
1/2/2013 28.10 28.10 27.92 28.05 2731
Marketplace
Trading Center