Quantcast
CFMS

Conformis, Inc. Common Stock Historical Stock Prices

$0.4782
*  
0.0328
6.42%
Get CFMS Alerts
*Delayed - data as of Dec. 10, 2018  -  Find a broker to begin trading CFMS now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    CFMS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 10-SEP-2018 TO 10-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.511 0.52 0.4782 0.4782 289,094
12/10/2018 0.511 0.52 0.4782 0.4782 289,094
12/07/2018 0.53 0.5399 0.505 0.511 236,975
12/06/2018 0.5618 0.5799 0.53 0.531 396,226
12/04/2018 0.689 0.69 0.5401 0.56 1,090,599
12/03/2018 0.58 0.736 0.52 0.7222 1,607,711
11/30/2018 0.57 0.57 0.5321 0.5406 322,375
11/29/2018 0.5098 0.59 0.5041 0.57 502,587
11/28/2018 0.481 0.51 0.4512 0.5036 178,292
11/27/2018 0.5157 0.5157 0.46 0.481 271,318
11/26/2018 0.5097 0.5199 0.5 0.509 214,254
11/23/2018 0.5 0.52 0.48 0.5091 105,382
11/21/2018 0.458 0.51 0.4308 0.4989 488,530
11/20/2018 0.47 0.5 0.42 0.429 901,852
11/19/2018 0.52 0.532 0.48 0.48 359,825
11/16/2018 0.53 0.53 0.5 0.515 366,257
11/15/2018 0.54 0.568 0.5276 0.535 424,810
11/14/2018 0.58 0.589 0.52 0.52 491,397
11/13/2018 0.599 0.6048 0.57 0.5899 318,571
11/12/2018 0.63 0.64 0.5597 0.567 432,479
11/09/2018 0.6365 0.6499 0.6 0.63 270,556
11/08/2018 0.621 0.6654 0.62 0.63 390,947
11/07/2018 0.72 0.7356 0.6 0.6201 1,101,491
11/06/2018 0.73 0.7595 0.72 0.72 129,150
11/05/2018 0.7744 0.79 0.73 0.73 163,729
11/02/2018 0.78 0.8237 0.76 0.7627 316,813
11/01/2018 0.87 0.87 0.73 0.78 719,535
10/31/2018 0.881 0.8968 0.8001 0.8539 317,087
10/30/2018 0.9034 0.9184 0.88 0.8814 237,228
10/29/2018 0.92 0.9299 0.888 0.89 259,727
10/26/2018 0.9 0.92 0.881 0.9 193,489
10/25/2018 0.9356 0.95 0.901 0.9184 200,752
10/24/2018 0.9038 0.9481 0.9011 0.93 155,975
10/23/2018 0.91 0.9585 0.9 0.92 172,551
10/22/2018 0.935 0.97 0.9101 0.9101 296,892
10/19/2018 0.968 0.991 0.92 0.935 116,444
10/18/2018 0.94 0.996 0.92 0.95 163,900
10/17/2018 0.9608 0.9961 0.925 0.9501 232,106
10/16/2018 0.94 1.05 0.9334 0.95 240,753
10/15/2018 0.935 0.9597 0.91 0.9325 190,246
10/12/2018 0.919 0.949 0.9 0.92 98,292
10/11/2018 0.901 0.941 0.89 0.9 189,236
10/10/2018 0.9 0.9479 0.89 0.9 153,703
10/09/2018 0.9158 0.9658 0.89 0.9139 290,733
10/08/2018 0.94 0.9447 0.93 0.93 44,314
10/05/2018 1 1 0.9152 0.94 292,657
10/04/2018 0.977 1.02 0.94 0.95 230,030
10/03/2018 1.02 1.0451 0.9688 0.97 191,103
10/02/2018 0.9941 1.07 0.97 0.9797 197,035
10/01/2018 1.09 1.09 0.99 1 444,083
09/28/2018 1.09 1.11 1.05 1.06 200,899
09/27/2018 1.12 1.1399 1.07 1.09 214,709
09/26/2018 1.15 1.18 1.1 1.11 265,172
09/25/2018 1.2 1.23 1.15 1.15 192,595
09/24/2018 1.19 1.22 1.15 1.21 161,019
09/21/2018 1.23 1.24 1.18 1.18 340,807
09/20/2018 1.22 1.27 1.2 1.24 286,916
09/19/2018 1.21 1.25 1.12 1.21 171,841
09/18/2018 1.3 1.3 1.18 1.22 360,328
09/17/2018 1.17 1.28 1.13 1.28 587,898
09/14/2018 1.13 1.16 1.11 1.11 182,845
09/13/2018 1.12 1.16 1.12 1.14 57,549
09/12/2018 1.14 1.1614 1.08 1.12 147,369
09/11/2018 1.16 1.165 1.1001 1.14 142,680
09/10/2018 1.2 1.22 1.15 1.15 108,019
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio