Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C O N M E D Corp (NQ: CNMD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 65.87 67.65 65.33 67.31 387,554 +1.42(+2.15%)
Jan 30, 2019 65.56 66.18 64.78 65.89 268,622 +0.92(+1.41%)
Jan 29, 2019 65.34 66.05 64.87 64.97 295,166 -0.23(-0.35%)
Jan 28, 2019 66.63 67.50 64.00 65.20 429,716 -1.66(-2.49%)
Jan 25, 2019 66.97 67.88 66.35 66.87 1,357,127 +0.23(+0.34%)
Jan 24, 2019 60.28 67.42 60.28 66.64 1,388,571 -1.00(-1.49%)
Jan 23, 2019 67.02 71.19 64.73 67.64 1,051,946 +3.79(+5.93%)
Jan 22, 2019 63.34 64.46 62.80 63.85 204,482 +0.10(+0.15%)
Jan 18, 2019 65.08 65.08 63.28 63.76 420,182 -1.17(-1.80%)
Jan 17, 2019 64.18 65.25 64.18 64.92 189,332 +0.46(+0.71%)
Jan 16, 2019 62.95 64.52 62.95 64.46 258,497 +1.52(+2.42%)
Jan 15, 2019 61.80 63.16 61.80 62.94 120,806 +1.04(+1.68%)
Jan 14, 2019 61.08 62.26 60.60 61.90 235,191 +0.44(+0.72%)
Jan 11, 2019 61.30 61.59 60.67 61.46 83,095 -0.11(-0.17%)
Jan 10, 2019 60.47 61.69 60.31 61.57 127,670 +0.83(+1.37%)
Jan 09, 2019 59.39 60.75 58.44 60.73 236,021 +1.51(+2.55%)
Jan 08, 2019 59.14 59.45 57.53 59.22 166,482 +0.61(+1.04%)
Jan 07, 2019 59.62 60.69 58.40 58.61 161,237 -1.02(-1.72%)
Jan 04, 2019 58.86 60.51 58.84 59.63 144,241 +1.47(+2.53%)
Jan 03, 2019 60.40 60.67 58.00 58.16 281,997 -2.51(-4.13%)
Jan 02, 2019 60.85 61.27 60.07 60.67 416,692 -0.76(-1.23%)
Dec 31, 2018 60.13 61.47 59.25 61.42 188,664 +1.43(+2.38%)
Dec 28, 2018 59.57 60.48 58.83 60.00 203,715 +0.69(+1.16%)
Dec 27, 2018 57.61 59.41 57.26 59.31 183,224 +0.72(+1.22%)
Dec 26, 2018 55.30 58.77 54.44 58.59 173,960 +3.66(+6.67%)
Dec 24, 2018 56.51 56.51 54.90 54.93 87,694 -1.91(-3.37%)
Dec 21, 2018 57.27 58.42 56.71 56.84 702,813 -0.19(-0.34%)
Dec 20, 2018 58.22 59.16 56.71 57.03 186,818 -1.17(-2.01%)
Dec 19, 2018 58.51 59.79 57.61 58.20 380,376 -0.12(-0.21%)
Dec 18, 2018 59.77 59.77 57.86 58.32 153,732 -0.86(-1.45%)
Dec 17, 2018 60.88 61.42 59.15 59.18 255,071 -1.80(-2.95%)
Dec 14, 2018 64.05 64.66 60.70 60.98 174,867 -3.43(-5.33%)
Dec 13, 2018 64.67 64.77 64.01 64.42 119,192 -0.08(-0.12%)
Dec 12, 2018 64.46 65.20 63.79 64.49 117,324 +0.55(+0.87%)
Dec 11, 2018 63.61 64.19 63.02 63.94 120,033 +0.88(+1.39%)
Dec 10, 2018 62.13 63.11 61.59 63.06 176,694 +0.74(+1.19%)
Dec 07, 2018 63.48 63.57 61.97 62.32 139,637 -1.15(-1.82%)
Dec 06, 2018 63.35 64.51 62.01 63.47 130,561 -0.43(-0.67%)
Dec 04, 2018 65.57 66.40 63.57 63.90 169,724 -1.77(-2.70%)
Dec 03, 2018 64.96 65.78 64.35 65.68 174,235 +0.85(+1.31%)
Nov 30, 2018 64.28 65.01 63.44 64.83 224,238 +0.60(+0.94%)
Nov 29, 2018 65.25 65.45 64.11 64.23 239,293 -1.39(-2.12%)
Nov 28, 2018 63.70 65.69 63.21 65.62 174,956 +2.19(+3.46%)
Nov 27, 2018 63.87 64.56 62.97 63.42 154,561 -0.74(-1.16%)
Nov 26, 2018 65.07 65.63 63.95 64.17 103,480 -0.50(-0.77%)
Nov 23, 2018 63.84 65.05 63.72 64.66 40,570 +0.70(+1.09%)
Nov 21, 2018 63.97 63.97 63.97 0 -0.17(-0.27%)
Nov 20, 2018 63.93 65.01 63.37 64.14 100,660 -0.31(-0.49%)
Nov 19, 2018 65.41 65.78 64.04 64.45 126,694 -0.96(-1.47%)
Nov 16, 2018 65.31 65.98 64.66 65.42 150,750 -0.24(-0.36%)
Nov 15, 2018 64.67 65.88 64.13 65.66 176,925 +0.63(+0.97%)
Nov 14, 2018 64.88 65.69 63.77 65.03 322,402 +0.13(+0.21%)
Nov 13, 2018 65.62 66.06 64.83 64.89 177,596 -0.39(-0.60%)
Nov 12, 2018 65.90 65.96 65.06 65.28 134,765 -0.63(-0.96%)
Nov 09, 2018 66.15 66.16 65.38 65.91 155,991 -0.14(-0.22%)
Nov 08, 2018 65.21 66.73 65.07 66.06 347,191 +0.77(+1.18%)
Nov 07, 2018 65.58 66.49 64.86 65.28 186,173 +0.11(+0.16%)
Nov 06, 2018 64.95 65.94 64.70 65.18 230,709 +0.04(+0.06%)
Nov 05, 2018 63.97 65.31 63.31 65.14 263,129 +1.19(+1.86%)
Nov 02, 2018 67.92 69.97 62.90 63.95 474,999 -2.77(-4.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.