Conceptus (CPTS)
Add to Watchlists Create an Alert
30.98
-0.01 -0.02%
NASDAQ
May 24, 5:00PM
BATS Real time
Currency in USD
Conceptus Price:
30.98 for May 24, 2013Conceptus Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 23, 2013 | 30.94 | 30.99 | 30.93 | 30.98 | 505201.0 |
| May 22, 2013 | 30.97 | 30.98 | 30.94 | 30.94 | 338076.0 |
| May 21, 2013 | 30.93 | 30.98 | 30.93 | 30.98 | 384359.0 |
| May 20, 2013 | 30.94 | 30.94 | 30.92 | 30.92 | 504750.0 |
| May 17, 2013 | 30.95 | 30.98 | 30.92 | 30.92 | 1.967M |
| May 16, 2013 | 30.96 | 30.97 | 30.93 | 30.94 | 657766.0 |
| May 15, 2013 | 30.97 | 31.00 | 30.95 | 30.95 | 600239.0 |
| May 14, 2013 | 30.99 | 31.00 | 30.97 | 30.99 | 468023.0 |
| May 13, 2013 | 30.97 | 31.00 | 30.96 | 30.98 | 386177.0 |
| May 10, 2013 | 30.99 | 31.00 | 30.98 | 31.00 | 244642.0 |
| May 9, 2013 | 30.95 | 30.99 | 30.95 | 30.98 | 606966.0 |
| May 8, 2013 | 30.97 | 30.98 | 30.92 | 30.96 | 1.759M |
| May 7, 2013 | 31.00 | 31.00 | 30.95 | 30.97 | 547596.0 |
| May 6, 2013 | 31.01 | 31.06 | 30.96 | 31.00 | 901226.0 |
| May 3, 2013 | 31.05 | 31.07 | 30.99 | 31.05 | 996214.0 |
| May 2, 2013 | 31.00 | 31.06 | 30.96 | 30.99 | 1.474M |
| May 1, 2013 | 31.06 | 31.08 | 30.93 | 30.95 | 2.319M |
| April 30, 2013 | 30.94 | 31.10 | 30.94 | 31.01 | 2.242M |
| April 29, 2013 | 30.96 | 30.97 | 30.91 | 30.96 | 11.62M |
| April 26, 2013 | 26.40 | 26.46 | 25.72 | 25.90 | 335299.0 |
| April 25, 2013 | 26.45 | 27.09 | 26.37 | 26.73 | 348616.0 |
| April 24, 2013 | 25.92 | 26.37 | 25.62 | 26.18 | 252948.0 |
| April 23, 2013 | 25.56 | 25.87 | 25.19 | 25.84 | 215371.0 |
| April 22, 2013 | 25.67 | 25.67 | 25.15 | 25.37 | 187336.0 |
| April 19, 2013 | 24.63 | 25.76 | 24.25 | 25.56 | 199326.0 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
CPTS Price Benchmarks
| Companies | |
|---|---|
| AtriCure | 9.30 |
| Becton Dickinson | 100.17 |
| St Jude Medical | 45.17 |
CPTS Price Range, Past 5 Years
| Minimum | 9.170 | Oct 29 2008 |
| Maximum | 31.05 | May 3 2013 |
| Average | 16.34 |
