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 (%)
May 31, 2016 39.51 39.98 39.11 39.82 210,642 +0.31(+0.78%)
May 27, 2016 39.12 39.51 39.51 39.51 212,000 +0.41(+1.05%)
May 26, 2016 39.67 39.67 38.98 39.10 102,951 -0.64(-1.61%)
May 25, 2016 39.56 39.78 39.23 39.74 104,660 +0.18(+0.46%)
May 24, 2016 39.11 39.95 39.06 39.56 132,574 +0.59(+1.51%)
May 23, 2016 39.29 39.70 38.93 38.97 160,783 -0.23(-0.59%)
May 20, 2016 39.23 39.29 38.80 39.20 816,369 +0.23(+0.59%)
May 19, 2016 39.50 40.01 38.95 38.97 331,175 -0.68(-1.72%)
May 18, 2016 39.73 40.04 39.39 39.65 155,576 -0.15(-0.38%)
May 17, 2016 40.58 40.62 39.44 39.80 223,767 -0.83(-2.04%)
May 16, 2016 40.51 40.88 40.21 40.63 97,316 +0.25(+0.62%)
May 13, 2016 40.70 40.95 40.12 40.38 79,252 -0.43(-1.05%)
May 12, 2016 41.74 41.74 40.40 40.81 198,936 -0.70(-1.69%)
May 11, 2016 42.31 42.42 41.47 41.51 70,360 -0.89(-2.10%)
May 10, 2016 42.95 42.95 42.26 42.40 134,804 -0.45(-1.05%)
May 09, 2016 42.79 43.41 42.73 42.85 267,629 -0.07(-0.16%)
May 06, 2016 42.72 43.17 42.40 42.92 218,801 -0.08(-0.19%)
May 05, 2016 43.03 43.34 42.03 43.00 248,021 +0.13(+0.30%)
May 04, 2016 41.58 43.58 41.58 42.87 225,810 +1.03(+2.46%)
May 03, 2016 42.25 42.73 41.78 41.84 160,514 -0.63(-1.48%)
May 02, 2016 41.35 42.52 41.27 42.47 235,902 +1.05(+2.54%)
Apr 29, 2016 42.40 42.45 41.02 41.42 359,518 -0.97(-2.29%)
Apr 28, 2016 45.00 45.78 42.10 42.39 532,959 -2.01(-4.53%)
Apr 27, 2016 44.19 44.78 43.75 44.40 347,157 +0.22(+0.50%)
Apr 26, 2016 43.09 44.59 43.09 44.18 179,088 +1.14(+2.65%)
Apr 25, 2016 43.04 43.81 42.86 43.04 88,421 +0.08(+0.19%)
Apr 22, 2016 43.13 43.29 42.41 42.96 214,981 -0.03(-0.07%)
Apr 21, 2016 43.17 43.52 42.79 42.99 183,916 -0.16(-0.37%)
Apr 20, 2016 43.01 43.50 42.88 43.15 253,693 +0.25(+0.58%)
Apr 19, 2016 43.02 43.96 41.39 42.90 192,953 -0.49(-1.13%)
Apr 18, 2016 43.39 43.69 41.97 43.39 61,638 -0.01(-0.02%)
Apr 15, 2016 42.80 43.51 42.78 43.40 71,907 +0.36(+0.84%)
Apr 14, 2016 43.04 43.98 42.54 43.04 76,180 +0.11(+0.26%)
Apr 13, 2016 41.77 42.94 41.58 42.93 231,847 +1.43(+3.45%)
Apr 12, 2016 40.89 41.51 40.44 41.50 222,808 +0.68(+1.67%)
Apr 11, 2016 41.60 42.23 40.79 40.82 176,558 -0.65(-1.57%)
Apr 08, 2016 41.79 42.12 41.25 41.47 66,570 -0.18(-0.43%)
Apr 07, 2016 41.84 42.32 41.29 41.65 148,073 -0.22(-0.53%)
Apr 06, 2016 40.00 43.78 40.00 41.87 99,649 +0.36(+0.87%)
Apr 05, 2016 42.45 42.67 40.12 41.51 105,378 -1.18(-2.76%)
Apr 04, 2016 42.96 43.36 42.52 42.69 99,580 -0.11(-0.26%)
Apr 01, 2016 41.80 42.92 41.29 42.80 146,323 +0.86(+2.05%)
Mar 31, 2016 41.10 42.24 40.80 41.94 405,962 +1.02(+2.49%)
Mar 30, 2016 41.30 41.65 40.87 40.92 166,163 -0.29(-0.70%)
Mar 29, 2016 39.51 41.63 39.44 41.21 186,736 +1.59(+4.01%)
Mar 28, 2016 38.99 39.75 38.99 39.62 107,109 +0.66(+1.69%)
Mar 24, 2016 39.30 38.96 38.96 38.96 155,600 -0.49(-1.24%)
Mar 23, 2016 39.86 40.33 39.40 39.45 150,904 -0.58(-1.45%)
Mar 22, 2016 40.10 41.45 39.92 40.03 124,765 -0.21(-0.52%)
Mar 21, 2016 40.36 40.89 40.12 40.24 91,703 -0.17(-0.42%)
Mar 18, 2016 39.74 40.67 39.30 40.41 301,930 +0.92(+2.33%)
Mar 17, 2016 39.76 39.76 38.56 39.49 233,493 -0.32(-0.80%)
Mar 16, 2016 40.27 40.61 39.24 39.81 116,254 -0.49(-1.22%)
Mar 15, 2016 41.27 41.45 40.17 40.30 122,976 -1.27(-3.06%)
Mar 14, 2016 41.55 41.99 41.20 41.57 116,723 -0.06(-0.14%)
Mar 11, 2016 40.83 41.67 40.50 41.63 95,238 +0.89(+2.18%)
Mar 10, 2016 40.97 41.92 39.95 40.74 159,349 +0.02(+0.05%)
Mar 09, 2016 40.41 41.19 40.41 40.72 135,637 +0.28(+0.69%)
Mar 08, 2016 41.56 41.56 40.38 40.44 159,997 -1.19(-2.86%)
Mar 07, 2016 40.76 41.70 40.76 41.63 230,707 +0.62(+1.51%)
Mar 04, 2016 40.13 41.67 40.13 41.01 271,069 +1.02(+2.55%)
Mar 03, 2016 39.95 40.40 39.20 39.99 291,087 -0.13(-0.32%)
Mar 02, 2016 39.69 40.24 39.58 40.12 118,928 +0.25(+0.63%)
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.