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 (%)
Apr 28, 2017 45.78 46.28 45.53 45.96 196,295 -0.01(-0.02%)
Apr 27, 2017 41.15 47.29 41.03 45.97 523,610 +0.97(+2.16%)
Apr 26, 2017 44.14 45.20 44.14 45.00 247,002 +0.87(+1.97%)
Apr 25, 2017 44.41 45.20 44.11 44.13 222,954 -0.27(-0.61%)
Apr 24, 2017 44.94 45.34 44.37 44.40 196,054 +0.14(+0.32%)
Apr 21, 2017 44.19 44.58 43.60 44.26 194,265 +0.06(+0.13%)
Apr 20, 2017 43.35 44.34 43.20 44.20 106,701 +0.96(+2.23%)
Apr 19, 2017 43.30 43.48 43.12 43.24 192,300 +0.19(+0.43%)
Apr 18, 2017 43.10 43.16 42.30 43.05 96,838 -0.06(-0.13%)
Apr 17, 2017 42.38 43.23 42.08 43.11 96,596 +0.84(+1.99%)
Apr 13, 2017 42.22 42.33 38.26 42.27 137,260 +0.00(+0.00%)
Apr 12, 2017 42.50 42.57 41.26 42.27 140,979 -0.22(-0.53%)
Apr 11, 2017 41.97 42.57 41.32 42.49 100,547 +0.44(+1.05%)
Apr 10, 2017 42.01 42.24 41.75 42.05 148,503 -0.01(-0.02%)
Apr 07, 2017 41.32 42.10 39.73 42.06 218,026 +0.56(+1.35%)
Apr 06, 2017 40.89 41.52 40.24 41.50 139,971 +0.56(+1.37%)
Apr 05, 2017 40.89 41.22 40.72 40.94 170,305 +0.17(+0.42%)
Apr 04, 2017 40.69 41.08 40.36 40.77 159,458 +0.10(+0.24%)
Apr 03, 2017 41.52 41.78 37.90 40.67 197,919 -0.85(-2.05%)
Mar 31, 2017 40.81 41.60 40.60 41.52 210,301 +0.71(+1.74%)
Mar 30, 2017 40.65 40.87 40.20 40.81 143,984 +0.26(+0.65%)
Mar 29, 2017 40.17 40.67 39.84 40.55 146,911 +0.47(+1.17%)
Mar 28, 2017 39.91 40.11 39.45 40.08 115,851 +0.04(+0.09%)
Mar 27, 2017 39.35 40.19 39.20 40.04 70,209 +0.17(+0.42%)
Mar 24, 2017 40.23 40.28 39.73 39.88 107,284 -0.31(-0.78%)
Mar 23, 2017 39.36 40.21 39.27 40.19 94,909 +0.77(+1.96%)
Mar 22, 2017 39.98 39.98 39.09 39.42 100,521 -0.45(-1.13%)
Mar 21, 2017 40.07 40.19 39.75 39.87 140,193 +0.08(+0.21%)
Mar 20, 2017 39.99 40.04 39.52 39.78 88,131 -0.36(-0.91%)
Mar 17, 2017 39.47 40.28 39.14 40.15 239,629 +0.48(+1.20%)
Mar 16, 2017 39.75 39.75 39.37 39.67 123,633 -0.02(-0.05%)
Mar 15, 2017 38.92 40.11 38.88 39.69 225,508 +0.96(+2.49%)
Mar 14, 2017 38.01 39.00 37.93 38.73 150,244 +0.42(+1.10%)
Mar 13, 2017 37.41 38.32 37.30 38.30 261,731 +0.88(+2.35%)
Mar 10, 2017 37.51 37.68 36.97 37.43 185,916 +0.11(+0.30%)
Mar 09, 2017 37.77 37.77 37.24 37.31 219,796 -0.44(-1.16%)
Mar 08, 2017 38.06 38.37 37.71 37.75 218,990 -0.09(-0.25%)
Mar 07, 2017 37.78 38.46 37.77 37.84 120,094 -0.17(-0.44%)
Mar 06, 2017 38.51 38.57 38.01 38.01 240,104 -0.63(-1.64%)
Mar 03, 2017 38.95 39.24 38.38 38.64 122,291 -0.32(-0.81%)
Mar 02, 2017 38.91 39.29 38.77 38.96 139,039 -0.05(-0.12%)
Mar 01, 2017 39.07 39.76 38.67 39.01 233,923 +0.29(+0.74%)
Feb 28, 2017 39.33 39.98 38.71 38.72 168,606 -0.78(-1.98%)
Feb 27, 2017 39.66 39.84 39.31 39.50 141,753 -0.19(-0.47%)
Feb 24, 2017 38.31 39.92 38.31 39.69 136,386 +0.88(+2.28%)
Feb 23, 2017 39.12 39.15 38.36 38.80 417,999 -0.30(-0.76%)
Feb 22, 2017 39.94 40.04 38.97 39.10 222,569 -0.94(-2.35%)
Feb 21, 2017 40.55 40.74 39.84 40.04 198,584 -0.43(-1.06%)
Feb 17, 2017 40.47 40.47 40.47 0 +0.10(+0.25%)
Feb 16, 2017 40.25 40.62 39.91 40.37 506,878 +0.11(+0.28%)
Feb 15, 2017 40.19 40.65 40.01 40.25 130,704 -0.19(-0.46%)
Feb 14, 2017 40.71 40.99 39.51 40.44 203,689 -0.30(-0.73%)
Feb 13, 2017 40.79 41.19 39.73 40.74 99,429 +0.12(+0.30%)
Feb 10, 2017 40.47 40.64 40.23 40.62 60,981 +0.39(+0.97%)
Feb 09, 2017 40.03 40.31 39.53 40.23 195,944 +0.40(+1.00%)
Feb 08, 2017 40.01 40.10 39.67 39.83 121,453 -0.25(-0.63%)
Feb 07, 2017 39.78 40.36 39.54 40.08 158,316 +0.27(+0.68%)
Feb 06, 2017 39.64 39.85 39.40 39.81 135,772 -0.02(-0.05%)
Feb 03, 2017 38.92 39.88 38.46 39.83 344,449 +1.21(+3.13%)
Feb 02, 2017 39.04 39.25 37.40 38.62 579,167 -2.57(-6.23%)
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.