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

C O N M E D Cp (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 (%)
Oct 31, 2018 66.79 67.40 64.20 64.32 337,640 -1.73(-2.61%)
Oct 30, 2018 65.30 67.22 65.30 66.05 154,733 +0.73(+1.12%)
Oct 29, 2018 66.76 68.11 64.33 65.31 144,575 -0.50(-0.75%)
Oct 26, 2018 66.43 66.55 65.00 65.81 92,148 -1.35(-2.02%)
Oct 25, 2018 66.65 67.52 65.82 67.16 142,367 +0.96(+1.46%)
Oct 24, 2018 66.72 68.04 65.79 66.20 166,148 -0.39(-0.59%)
Oct 23, 2018 67.67 67.69 65.69 66.59 253,467 -1.71(-2.50%)
Oct 22, 2018 68.56 68.87 68.09 68.30 224,832 -0.13(-0.20%)
Oct 19, 2018 69.78 70.12 68.18 68.43 123,703 -1.35(-1.94%)
Oct 18, 2018 71.03 71.36 68.85 69.79 217,663 -1.27(-1.79%)
Oct 17, 2018 71.83 71.97 70.48 71.06 197,264 -0.93(-1.29%)
Oct 16, 2018 69.91 72.38 69.91 71.98 338,235 +2.25(+3.23%)
Oct 15, 2018 68.93 70.31 68.16 69.73 239,780 +0.71(+1.02%)
Oct 12, 2018 68.66 69.58 67.86 69.02 379,705 +1.39(+2.06%)
Oct 11, 2018 67.35 69.03 67.09 67.63 510,506 -0.22(-0.32%)
Oct 10, 2018 69.86 70.03 67.70 67.85 274,384 -2.05(-2.93%)
Oct 09, 2018 69.69 70.64 69.50 69.90 295,929 -0.31(-0.43%)
Oct 08, 2018 70.81 71.48 69.32 70.21 218,736 -0.93(-1.31%)
Oct 05, 2018 72.68 73.05 70.04 71.14 200,021 -1.42(-1.96%)
Oct 04, 2018 74.56 74.56 72.27 72.56 145,576 -1.97(-2.65%)
Oct 03, 2018 75.42 75.46 74.50 74.54 93,855 -0.62(-0.82%)
Oct 02, 2018 75.21 75.55 74.46 75.16 144,447 -0.26(-0.34%)
Oct 01, 2018 75.84 76.45 75.17 75.42 266,824 -0.15(-0.20%)
Sep 28, 2018 75.59 76.21 75.35 75.57 233,358 -0.32(-0.43%)
Sep 27, 2018 76.41 76.80 75.38 75.89 214,735 -0.52(-0.69%)
Sep 26, 2018 75.91 76.94 74.82 76.42 162,882 +0.78(+1.03%)
Sep 25, 2018 75.99 76.43 75.21 75.63 352,104 -0.31(-0.41%)
Sep 24, 2018 74.31 76.19 74.31 75.95 210,210 +1.63(+2.19%)
Sep 21, 2018 76.56 79.30 74.09 74.32 414,929 -2.03(-2.66%)
Sep 20, 2018 75.53 76.59 75.22 76.35 97,659 +1.22(+1.63%)
Sep 19, 2018 76.32 76.63 74.94 75.13 168,613 -1.19(-1.56%)
Sep 18, 2018 75.93 77.27 75.93 76.32 242,399 +0.40(+0.53%)
Sep 17, 2018 76.91 77.17 75.16 75.92 188,214 -1.08(-1.40%)
Sep 14, 2018 75.60 77.25 75.60 77.00 232,415 +1.40(+1.85%)
Sep 13, 2018 75.70 76.93 74.42 75.60 474,829 +0.23(+0.30%)
Sep 12, 2018 77.67 77.69 74.69 75.37 218,425 -2.31(-2.98%)
Sep 11, 2018 76.98 78.10 76.69 77.68 109,021 +0.69(+0.90%)
Sep 10, 2018 77.61 77.91 76.93 76.98 75,608 -0.32(-0.42%)
Sep 07, 2018 77.53 78.45 76.90 77.31 132,739 -0.31(-0.40%)
Sep 06, 2018 76.84 77.88 75.96 77.62 80,554 +0.64(+0.83%)
Sep 05, 2018 76.96 77.63 75.61 76.98 120,711 -0.05(-0.06%)
Sep 04, 2018 76.78 77.31 75.89 77.03 124,543 +0.50(+0.66%)
Aug 31, 2018 76.53 76.53 76.53 0 +0.52(+0.69%)
Aug 30, 2018 75.64 77.08 75.32 76.00 166,431 +0.26(+0.34%)
Aug 29, 2018 74.34 75.99 74.15 75.75 141,800 +1.54(+2.08%)
Aug 28, 2018 74.22 74.41 73.93 74.21 78,698 -0.01(-0.01%)
Aug 27, 2018 74.39 74.44 73.90 74.22 122,268 +0.17(+0.23%)
Aug 24, 2018 73.89 74.15 73.49 74.04 151,236 +0.16(+0.22%)
Aug 23, 2018 73.85 74.38 73.78 73.88 111,446 -0.10(-0.13%)
Aug 22, 2018 73.80 74.44 73.08 73.98 131,595 -0.14(-0.19%)
Aug 21, 2018 74.45 74.91 73.91 74.12 155,152 -0.34(-0.46%)
Aug 20, 2018 74.22 74.90 74.14 74.46 133,593 +0.52(+0.71%)
Aug 17, 2018 73.26 74.18 73.26 73.94 120,548 +0.38(+0.52%)
Aug 16, 2018 73.02 73.61 72.54 73.56 188,683 +0.69(+0.95%)
Aug 15, 2018 73.91 74.24 72.57 72.86 97,653 -1.24(-1.67%)
Aug 14, 2018 73.12 74.30 72.94 74.10 129,297 +1.01(+1.38%)
Aug 13, 2018 72.55 73.38 72.32 73.09 104,575 +0.38(+0.52%)
Aug 10, 2018 72.32 73.24 72.01 72.71 91,120 +0.30(+0.42%)
Aug 09, 2018 73.23 73.61 72.17 72.41 132,815 -0.87(-1.18%)
Aug 08, 2018 73.96 74.41 72.92 73.27 124,131 -0.74(-1.00%)
Aug 07, 2018 75.09 75.90 73.79 74.02 149,448 -0.24(-0.32%)
Aug 06, 2018 76.17 76.74 74.04 74.25 189,067 -1.94(-2.55%)
Aug 03, 2018 76.50 76.50 75.28 76.20 193,696 -0.30(-0.40%)
Aug 02, 2018 73.74 79.44 73.74 76.50 349,742 +3.92(+5.40%)
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.