CONCEPTUS $30.92

down -0.02


17/5/2013 04:17 PM  |  NASDAQ : CPTS  |  Industries : Manufacturing / Medical Equipment and Supplies Manufacturing
Type:

CPTS historical data

Date Open High Low Close Volume
5/17/2013 30.95 30.98 30.92 30.92 19687
5/16/2013 30.96 30.97 30.93 30.94 6589
5/15/2013 31.00 31.00 30.95 30.95 6010
5/14/2013 30.99 31.00 30.97 30.99 4707
5/13/2013 30.97 31.00 30.96 30.98 4047
5/10/2013 30.99 31.00 30.98 31.00 2451
5/9/2013 30.95 30.99 30.95 30.98 6070
5/8/2013 30.97 30.98 30.92 30.96 17600
5/7/2013 31.00 31.00 30.95 30.97 5479
5/6/2013 31.01 31.06 30.96 31.00 9013
5/3/2013 31.05 31.07 30.99 31.05 9976
5/2/2013 31.00 31.06 30.96 30.99 14738
5/1/2013 31.06 31.08 30.93 30.95 23308
4/30/2013 30.94 31.10 30.94 31.01 24181
4/29/2013 30.95 30.97 30.91 30.96 210100
4/26/2013 26.40 26.46 25.72 25.90 3353
4/25/2013 26.45 27.09 26.37 26.73 3488
4/24/2013 25.92 26.37 25.62 26.18 2574
4/23/2013 25.56 25.87 25.19 25.84 2166
4/22/2013 25.67 25.67 25.15 25.37 1874
4/19/2013 24.63 25.76 24.25 25.56 1994
4/18/2013 24.84 25.05 24.37 24.56 1816
4/17/2013 25.26 25.44 24.41 24.75 2815
4/16/2013 25.15 25.51 24.54 25.49 1693
4/15/2013 25.48 25.64 24.73 24.94 2473
4/12/2013 25.35 25.73 25.34 25.66 2042
4/11/2013 25.37 25.54 25.21 25.40 1790
4/10/2013 25.01 25.83 25.01 25.53 2257
4/9/2013 24.77 25.12 24.71 24.90 3069
4/8/2013 24.56 24.72 24.00 24.66 2139
4/5/2013 23.83 24.50 23.78 24.47 2159
4/4/2013 23.50 24.35 23.11 24.20 2345
4/3/2013 23.72 23.73 23.18 23.32 1345
4/2/2013 23.95 23.99 23.46 23.63 1380
4/1/2013 24.19 24.50 23.47 23.75 2455
3/28/2013 23.82 24.33 23.47 24.15 5447
3/27/2013 24.10 24.21 23.57 23.75 1406
3/26/2013 24.44 24.44 23.99 24.27 1002
3/25/2013 23.77 24.33 23.66 24.25 3667
3/22/2013 23.19 23.73 23.13 23.70 1032
3/21/2013 23.00 23.23 22.88 23.17 1235
3/20/2013 22.90 23.22 22.90 23.22 545
3/19/2013 22.88 23.23 22.71 22.82 1115
3/18/2013 23.00 23.19 22.82 22.88 764
3/15/2013 23.55 23.57 23.11 23.26 2455
3/14/2013 23.46 23.86 23.27 23.50 2006
3/13/2013 23.06 23.44 22.90 23.35 1689
3/12/2013 23.05 23.34 22.92 22.99 1330
3/11/2013 22.97 23.18 22.79 23.07 2526
3/8/2013 23.00 23.11 22.75 23.00 1867
3/7/2013 22.92 22.92 22.37 22.79 1091
3/6/2013 22.80 22.98 22.46 22.60 1294
3/5/2013 22.70 23.00 22.42 22.66 1098
3/4/2013 22.61 22.71 22.27 22.58 670
3/1/2013 22.12 22.81 22.00 22.69 1664
2/28/2013 21.91 22.53 21.89 22.33 830
2/27/2013 21.61 22.27 21.61 21.86 875
2/26/2013 21.55 21.91 21.36 21.70 840
2/25/2013 21.92 21.92 21.14 21.44 4860
2/22/2013 21.86 21.90 21.55 21.80 894
2/21/2013 21.89 22.03 21.63 21.73 515
2/20/2013 22.58 22.58 21.89 21.94 1563
2/19/2013 22.62 22.73 22.09 22.59 955
2/15/2013 22.98 22.98 22.33 22.65 1281
2/14/2013 22.82 22.99 22.82 22.85 820
2/13/2013 22.90 23.00 22.68 22.92 1439
2/12/2013 22.89 23.00 22.84 22.88 1774
2/11/2013 22.62 22.96 22.62 22.89 2053
2/8/2013 22.64 22.83 22.43 22.62 1550
2/7/2013 22.80 22.97 22.50 22.65 4543
2/6/2013 21.58 23.85 21.58 22.80 8869
2/5/2013 21.18 21.44 21.11 21.31 2233
2/4/2013 21.75 21.96 20.98 21.13 1758
2/1/2013 20.81 21.95 20.81 21.88 2289
1/31/2013 20.40 20.97 20.01 20.66 2642
1/30/2013 21.27 21.27 20.22 20.40 4940
1/29/2013 21.44 21.62 21.28 21.32 1574
1/28/2013 21.53 21.60 21.36 21.45 927
1/25/2013 21.33 21.60 21.13 21.52 885
1/24/2013 21.30 21.53 21.00 21.20 1289
1/23/2013 21.69 21.69 21.28 21.30 2581
1/22/2013 21.55 21.70 21.29 21.65 940
1/18/2013 21.70 21.86 21.51 21.61 892
1/17/2013 21.77 21.94 21.67 21.72 2877
1/16/2013 21.89 21.93 21.42 21.64 593
1/15/2013 21.62 22.00 21.62 21.95 1031
1/14/2013 22.26 22.32 21.58 21.79 1916
1/11/2013 22.45 22.45 22.06 22.36 1232
1/10/2013 22.36 22.49 22.16 22.41 1102
1/9/2013 21.52 22.38 21.46 22.35 1938
1/8/2013 21.31 21.64 21.30 21.47 915
1/7/2013 21.26 21.53 21.10 21.39 1352
1/4/2013 21.50 21.60 21.39 21.40 1283
1/3/2013 21.56 21.59 21.31 21.39 1188
1/2/2013 21.47 21.69 21.43 21.53 2728
12/31/2012 20.69 21.07 20.58 21.00 1451
12/28/2012 20.81 21.11 20.65 20.66 1207
12/27/2012 21.01 21.12 20.62 20.84 1155
12/26/2012 21.66 21.67 20.90 20.94 1722
12/24/2012 21.69 22.10 21.47 21.55 583
Marketplace
Trading Center