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 (%)
Nov 30, 2016 41.44 41.46 40.40 40.44 156,989 -1.03(-2.48%)
Nov 29, 2016 41.68 41.87 41.39 41.47 129,716 +0.04(+0.09%)
Nov 28, 2016 41.91 42.23 41.43 41.44 215,878 -0.39(-0.94%)
Nov 25, 2016 41.88 42.25 41.59 41.83 65,265 -0.03(-0.08%)
Nov 23, 2016 41.86 41.86 41.86 0 +0.01(+0.02%)
Nov 22, 2016 43.12 43.26 41.69 41.86 291,535 -1.25(-2.91%)
Nov 21, 2016 42.49 43.57 42.15 43.11 144,791 +0.75(+1.76%)
Nov 18, 2016 41.76 43.26 41.76 42.36 352,122 +0.75(+1.80%)
Nov 17, 2016 41.41 42.24 41.41 41.61 174,041 +0.32(+0.79%)
Nov 16, 2016 41.55 41.74 40.92 41.29 266,686 -0.28(-0.67%)
Nov 15, 2016 41.54 41.83 41.00 41.57 207,665 -0.01(-0.02%)
Nov 14, 2016 41.76 42.08 41.29 41.58 258,782 +0.19(+0.45%)
Nov 11, 2016 40.78 41.62 40.70 41.39 284,370 +0.65(+1.59%)
Nov 10, 2016 40.18 40.93 39.36 40.74 319,237 +1.16(+2.93%)
Nov 09, 2016 38.75 39.67 36.31 39.58 302,875 +0.73(+1.89%)
Nov 08, 2016 38.04 39.05 37.57 38.85 168,007 +0.74(+1.95%)
Nov 07, 2016 37.59 38.34 37.14 38.11 147,632 +1.20(+3.24%)
Nov 04, 2016 36.34 37.23 36.28 36.91 203,764 +0.55(+1.51%)
Nov 03, 2016 36.54 37.00 36.24 36.36 117,614 -0.06(-0.15%)
Nov 02, 2016 36.44 36.78 36.04 36.42 128,456 -0.10(-0.28%)
Nov 01, 2016 37.14 37.23 36.02 36.52 194,283 -0.60(-1.62%)
Oct 31, 2016 36.93 37.42 36.36 37.12 270,096 +0.00(+0.00%)
Oct 28, 2016 35.84 37.97 35.84 37.12 669,841 +2.09(+5.96%)
Oct 27, 2016 35.66 36.07 34.89 35.03 254,215 -0.33(-0.94%)
Oct 26, 2016 36.18 36.31 35.18 35.37 104,185 -1.03(-2.83%)
Oct 25, 2016 36.94 37.00 36.18 36.40 81,038 -0.55(-1.48%)
Oct 24, 2016 36.79 37.16 36.79 36.95 89,257 +0.38(+1.04%)
Oct 21, 2016 36.94 36.94 36.37 36.57 140,618 -0.68(-1.82%)
Oct 20, 2016 37.22 37.66 37.09 37.24 135,250 -0.17(-0.45%)
Oct 19, 2016 37.58 37.63 37.07 37.41 81,333 -0.04(-0.10%)
Oct 18, 2016 36.82 37.68 36.36 37.45 89,846 +1.00(+2.75%)
Oct 17, 2016 36.27 36.57 36.00 36.44 79,798 +0.06(+0.15%)
Oct 14, 2016 36.74 36.84 36.10 36.39 66,582 -0.30(-0.81%)
Oct 13, 2016 36.43 37.04 36.26 36.69 93,548 +0.08(+0.23%)
Oct 12, 2016 36.27 36.91 36.19 36.60 67,148 +0.08(+0.23%)
Oct 11, 2016 38.10 38.10 36.38 36.52 172,797 -1.61(-4.21%)
Oct 10, 2016 37.38 38.29 37.38 38.12 87,276 +0.79(+2.11%)
Oct 07, 2016 37.36 37.84 37.18 37.34 94,711 -0.11(-0.30%)
Oct 06, 2016 37.66 38.25 37.03 37.45 95,293 -0.35(-0.93%)
Oct 05, 2016 37.09 38.13 37.02 37.80 118,955 +0.71(+1.90%)
Oct 04, 2016 36.96 37.32 36.69 37.09 114,951 +0.26(+0.71%)
Oct 03, 2016 37.16 37.26 36.73 36.83 131,847 -0.34(-0.92%)
Sep 30, 2016 36.93 37.34 36.62 37.18 113,450 +0.51(+1.39%)
Sep 29, 2016 37.64 37.66 36.48 36.67 110,639 -0.93(-2.47%)
Sep 28, 2016 36.80 37.65 36.52 37.60 214,818 +0.72(+1.96%)
Sep 27, 2016 36.36 36.89 36.16 36.87 99,862 +0.58(+1.61%)
Sep 26, 2016 36.67 36.72 36.24 36.29 100,524 -0.68(-1.83%)
Sep 23, 2016 37.09 37.21 36.57 36.96 149,221 -0.19(-0.52%)
Sep 22, 2016 37.04 37.41 36.76 37.16 235,255 +0.43(+1.16%)
Sep 21, 2016 36.72 37.21 36.40 36.73 108,088 +0.00(+0.00%)
Sep 20, 2016 36.96 37.04 36.18 36.73 109,116 -0.12(-0.33%)
Sep 19, 2016 36.40 36.91 36.13 36.85 122,134 +0.66(+1.82%)
Sep 16, 2016 36.05 36.64 36.05 36.19 325,329 +0.24(+0.67%)
Sep 15, 2016 35.68 35.96 35.37 35.95 163,620 +0.24(+0.68%)
Sep 14, 2016 36.47 36.61 35.68 35.71 145,658 -0.84(-2.31%)
Sep 13, 2016 37.47 37.50 36.49 36.56 166,563 -1.01(-2.69%)
Sep 12, 2016 37.48 37.62 36.94 37.57 172,061 -0.06(-0.15%)
Sep 09, 2016 38.55 38.68 37.57 37.62 103,430 -1.25(-3.21%)
Sep 08, 2016 39.10 39.10 38.62 38.87 149,978 -0.35(-0.89%)
Sep 07, 2016 38.84 39.40 38.57 39.22 201,649 +0.30(+0.76%)
Sep 06, 2016 37.98 39.19 37.87 38.93 190,066 +1.07(+2.83%)
Sep 02, 2016 37.72 37.85 37.85 37.85 129,399 +0.40(+1.06%)
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.