Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 6:12PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
Conceptus, Inc. (CPTS)At 4:00PM ET: 17.63  Up 0.43 (2.50%)  
MORE ON CPTS
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0916.8417.3316.8417.20346,60017.20
19-Nov-0916.8117.2516.6316.90184,20016.90
18-Nov-0917.2917.2917.0217.03204,20017.03
17-Nov-0916.9817.3416.8217.22252,90017.22
16-Nov-0916.8517.2316.8517.00302,00017.00
13-Nov-0916.9317.0716.8417.00229,50017.00
12-Nov-0916.9417.1216.7916.92217,80016.92
11-Nov-0917.1317.3516.9017.02271,70017.02
10-Nov-0917.1217.3016.9117.10260,50017.10
9-Nov-0917.1817.4116.9517.22334,40017.22
6-Nov-0917.2417.4116.6717.141,159,90017.14
5-Nov-0917.4117.9217.2517.84624,50017.84
4-Nov-0917.5417.6517.2017.25259,80017.25
3-Nov-0917.5617.6317.3317.49183,90017.49
2-Nov-0917.6218.0917.5217.66168,10017.66
30-Oct-0918.0718.4217.5317.54358,10017.54
29-Oct-0917.9418.3017.8218.25357,10018.25
28-Oct-0918.3018.5517.8317.86250,20017.86
27-Oct-0918.3018.5618.2118.38159,00018.38
26-Oct-0918.8019.1918.1318.19291,20018.19
23-Oct-0919.4719.8218.7518.79379,00018.79
22-Oct-0920.0020.0019.1219.47864,30019.47
21-Oct-0919.4519.9518.9819.02315,30019.02
20-Oct-0919.7519.8319.1719.60262,40019.60
19-Oct-0919.7219.9019.5719.75162,70019.75
16-Oct-0919.4419.7619.2919.60271,10019.60
15-Oct-0919.5819.8819.4319.49140,80019.49
14-Oct-0919.4319.7919.4019.65232,80019.65
13-Oct-0919.0219.3818.8619.37312,30019.37
12-Oct-0919.0419.1518.6718.99212,80018.99
9-Oct-0918.7219.1818.6519.06230,20019.06
8-Oct-0918.4918.9318.3118.63178,50018.63
7-Oct-0918.2918.6318.2918.49172,80018.49
6-Oct-0917.4718.3517.1618.27268,40018.27
5-Oct-0917.0417.5016.4117.42286,20017.42
2-Oct-0917.7017.7117.3617.37158,60017.37
1-Oct-0918.5018.5017.6417.64237,50017.64
30-Sep-0918.6518.7318.1818.54173,90018.54
29-Sep-0918.8818.9018.5818.5883,40018.58
28-Sep-0918.8019.0518.4618.92155,10018.92
25-Sep-0918.9119.0318.6318.65161,00018.65
24-Sep-0919.0419.3018.7318.96208,10018.96
23-Sep-0919.0019.0518.7418.97484,00018.97
22-Sep-0918.6818.9718.4118.94179,30018.94
21-Sep-0918.4818.8418.1318.55187,70018.55
18-Sep-0918.7318.8018.4718.48236,70018.48
17-Sep-0918.6118.8018.5018.68118,00018.68
16-Sep-0918.7818.8418.5118.69178,00018.69
15-Sep-0918.8718.9918.5518.78272,40018.78
14-Sep-0918.7018.9918.6918.96204,70018.96
11-Sep-0918.9318.9918.8618.8697,90018.86
10-Sep-0918.9318.9818.8618.96168,50018.96
9-Sep-0918.9319.0018.8019.00285,30019.00
8-Sep-0918.6018.9818.4818.94220,00018.94
4-Sep-0918.0218.3917.8318.35151,80018.35
3-Sep-0918.1918.2717.9518.00296,40018.00
2-Sep-0917.9418.2317.9318.16203,40018.16
1-Sep-0917.9618.7317.6418.04192,40018.04
31-Aug-0918.1818.3018.0518.12103,70018.12
28-Aug-0918.4718.5018.1418.29123,30018.29
27-Aug-0918.2118.5717.9318.37109,00018.37
26-Aug-0918.8218.8217.8118.16339,40018.16
25-Aug-0918.8819.0018.6918.88210,30018.88
24-Aug-0918.6819.0018.5818.84164,70018.84
21-Aug-0918.1018.7017.7318.69400,10018.69
20-Aug-0918.1218.2617.6417.93268,70017.93
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions