CONMED HEALTHCARE MGMT Historical Stock Price

Below is the stock price history for Conmed Healthcare Mgmt CONM. Data is recorded each day for the historical open, high, low, close and volume. The Conmed Healthcare Mgmt stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Conmed Healthcare Mgmt Historical Stock Price

DateOpenHighLowCloseVolume
2012-08-27 3.94 3.94 3.94 3.94 100
2012-08-21 3.939 3.94 3.939 3.94 6,147
2012-08-15 3.93 3.93 3.93 3.93 4,580
2012-08-14 3.95 3.97 3.94 3.94 2,375
2012-08-13 3.95 3.95 3.95 3.95 1
2012-08-10 3.94 3.94 3.94 3.94 100
2012-08-09 3.93 3.93 3.93 3.93 300
2012-07-31 3.92 3.92 3.92 3.92 1
2012-07-27 3.92 3.92 3.92 3.92 600
2012-07-26 3.91 3.91 3.91 3.91 1,400
2012-07-25 3.91 3.91 3.91 3.91 77
2012-07-23 3.91 3.91 3.91 3.91 3,201
2012-07-20 3.92 3.92 3.92 3.92 1
2012-07-19 3.92 3.92 3.91 3.91 5,820
2012-07-18 3.91 3.93 3.91 3.91 29,560
2012-07-17 3.92 3.92 3.909 3.91 71,550
2012-07-16 3.90 3.92 3.90 3.91 326,472
2012-07-13 3.50 3.50 3.40 3.40 2,520
2012-07-09 3.38 3.38 3.29 3.29 101
2012-07-06 3.35 3.35 3.35 3.35 400
2012-07-03 3.36 3.36 3.36 3.36 100
2012-07-02 3.49 3.49 3.40 3.45 2,501
2012-06-27 3.37 3.37 3.37 3.37 2
2012-06-25 3.35 3.35 3.35 3.35 3
2012-06-21 3.49 3.49 3.35 3.35 161
2012-06-12 3.27 3.30 3.27 3.30 200
2012-06-06 3.235 3.24 3.235 3.24 400
2012-06-05 3.20 3.20 3.20 3.20 300
2012-06-04 3.15 3.15 3.15 3.15 41
2012-06-01 3.31 3.31 3.25 3.25 10

» More Conmed Healthcare Mgmt Stock Price History

To see other companies like Conmed Healthcare Mgmt (CONM), view our stock market today for news, and other data.