CONCEPTUS Historical Stock Price

Below is the stock price history for Conceptus CPTS. Data is recorded each day for the historical open, high, low, close and volume. The Conceptus 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.

Conceptus Historical Stock Price

DateOpenHighLowCloseVolume
2013-06-05 30.99 31.02 30.98 31.01 88,075
2013-06-04 30.99 30.99 30.98 30.98 103,692
2013-06-03 30.985 31.00 30.98 31.00 43,770
2013-05-31 30.98 31.00 30.98 30.98 96,866
2013-05-30 30.99 30.99 30.97 30.985 85,380
2013-05-29 30.97 30.985 30.96 30.98 138,842
2013-05-28 30.96 30.99 30.94 30.95 127,504
2013-05-24 30.97 30.98 30.95 30.98 19,602
2013-05-23 30.96 30.98 30.93 30.98 117,151
2013-05-22 30.97 30.98 30.94 30.94 108,315
2013-05-21 30.93 30.98 30.93 30.97 45,455
2013-05-20 30.94 30.94 30.92 30.93 117,231
2013-05-17 30.95 30.98 30.93 30.935 511,126
2013-05-16 30.96 30.97 30.94 30.945 76,140
2013-05-15 31.00 31.00 30.95 30.95 90,200
2013-05-14 31.00 31.00 30.97 30.98 50,645
2013-05-13 30.98 30.995 30.96 30.985 89,416
2013-05-10 30.98 31.00 30.98 30.99 68,500
2013-05-09 30.97 30.98 30.96 30.97 172,865
2013-05-08 30.98 30.98 30.925 30.97 308,451
2013-05-07 30.98 31.00 30.955 30.965 137,583
2013-05-06 31.06 31.06 30.965 30.98 245,056
2013-05-03 31.07 31.07 30.99 31.05 363,795
2013-05-02 30.965 31.05 30.96 31.03 589,295
2013-05-01 30.97 31.01 30.935 30.955 694,649
2013-04-30 30.955 31.10 30.94 30.97 622,010
2013-04-29 30.95 30.96 30.91 30.96 3,420,260
2013-04-25 26.45 27.06 26.45 26.65 18,931
2013-04-24 25.83 26.30 25.72 26.16 13,849
2013-04-23 25.52 25.87 25.25 25.86 18,019

» More Conceptus Stock Price History

To see other companies like Conceptus (CPTS), view our stock market today for news, and other data.