Quantcast
CFMS

Conformis, Inc. Common Stock Historical Stock Prices

$1.31
*  
0.02
1.5%
Get CFMS Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading CFMS now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2018 TO 22-MAY-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 1.32 1.36 1.29 1.31 260,225
05/22/2018 1.32 1.36 1.29 1.31 260,225
05/21/2018 1.33 1.41 1.28 1.33 812,174
05/18/2018 1.32 1.35 1.3 1.33 322,165
05/17/2018 1.35 1.375 1.3 1.31 284,748
05/16/2018 1.3 1.385 1.3 1.34 380,245
05/15/2018 1.39 1.4 1.35 1.37 345,113
05/14/2018 1.4 1.4 1.36 1.39 248,105
05/11/2018 1.38 1.44 1.38 1.39 161,747
05/10/2018 1.4 1.44 1.36 1.39 311,584
05/09/2018 1.34 1.45 1.34 1.41 522,082
05/08/2018 1.4 1.41 1.32 1.34 486,711
05/07/2018 1.4 1.45 1.38 1.39 297,283
05/04/2018 1.37 1.45 1.33 1.4 504,239
05/03/2018 1.35 1.365 1.27 1.35 582,755
05/02/2018 1.28 1.39 1.2521 1.35 564,875
05/01/2018 1.29 1.34 1.25 1.26 1,359,308
04/30/2018 1.45 1.49 1.29 1.295 1,475,918
04/27/2018 1.51 1.53 1.44 1.45 698,555
04/26/2018 1.53 1.55 1.47 1.5 524,427
04/25/2018 1.56 1.56 1.5 1.55 186,671
04/24/2018 1.66 1.66 1.54 1.55 396,996
04/23/2018 1.81 1.84 1.56 1.58 651,561
04/20/2018 1.7 1.82 1.7 1.79 623,612
04/19/2018 1.63 1.72 1.62 1.69 442,502
04/18/2018 1.69 1.69 1.61 1.64 528,433
04/17/2018 1.53 1.739 1.493 1.68 974,958
04/16/2018 1.5 1.56 1.48 1.51 286,302
04/13/2018 1.57 1.57 1.46 1.5 331,982
04/12/2018 1.52 1.63 1.51 1.55 765,588
04/11/2018 1.37 1.51 1.36 1.5 471,709
04/10/2018 1.49 1.49 1.34 1.37 509,495
04/09/2018 1.39 1.44 1.33 1.36 358,247
04/06/2018 1.42 1.46 1.35 1.38 247,211
04/05/2018 1.42 1.44 1.36 1.41 353,606
04/04/2018 1.32 1.43 1.3 1.41 258,697
04/03/2018 1.34 1.37 1.33 1.345 390,430
04/02/2018 1.45 1.48 1.3 1.32 412,134
03/29/2018 1.45 1.46 1.4 1.45 280,208
03/28/2018 1.39 1.5 1.38 1.44 391,739
03/27/2018 1.4 1.43 1.31 1.38 339,936
03/26/2018 1.4 1.4065 1.3 1.39 423,280
03/23/2018 1.45 1.455 1.38 1.38 382,690
03/22/2018 1.44 1.59 1.43 1.44 638,490
03/21/2018 1.37 1.46 1.37 1.45 373,690
03/20/2018 1.37 1.4 1.34 1.37 252,140
03/19/2018 1.38 1.45 1.34 1.36 184,402
03/16/2018 1.37 1.46 1.37 1.37 1,178,673
03/15/2018 1.37 1.39 1.35 1.37 195,741
03/14/2018 1.42 1.44 1.34 1.35 440,061
03/13/2018 1.45 1.48 1.41 1.41 159,586
03/12/2018 1.48 1.48 1.4 1.45 155,353
03/09/2018 1.51 1.51 1.41 1.44 317,950
03/08/2018 1.48 1.52 1.45 1.49 354,365
03/07/2018 1.41 1.48 1.39 1.46 393,566
03/06/2018 1.43 1.47 1.38 1.4 265,834
03/05/2018 1.39 1.46 1.39 1.43 660,101
03/02/2018 1.27 1.39 1.25 1.39 474,903
03/01/2018 1.37 1.385 1.25 1.29 1,224,331
02/28/2018 1.38 1.41 1.355 1.36 258,982
02/27/2018 1.4 1.45 1.37 1.38 295,860
02/26/2018 1.43 1.44 1.38 1.41 324,761
02/23/2018 1.42 1.45 1.37 1.42 279,060
02/22/2018 1.42 1.49 1.37 1.4 545,365
*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