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 (%)
Jan 31, 2020 100.96 102.02 98.17 98.32 457,809 -2.86(-2.83%)
Jan 30, 2020 108.09 108.30 100.04 101.19 864,496 -1.65(-1.61%)
Jan 29, 2020 103.65 104.98 102.84 102.84 426,754 -1.02(-0.98%)
Jan 28, 2020 104.24 104.37 103.24 103.86 401,346 +0.12(+0.12%)
Jan 27, 2020 103.53 104.52 102.98 103.73 405,553 -0.71(-0.68%)
Jan 24, 2020 105.31 106.01 104.05 104.44 267,943 -0.66(-0.63%)
Jan 23, 2020 105.92 105.95 104.34 105.09 280,639 -0.66(-0.62%)
Jan 22, 2020 105.97 106.52 105.39 105.75 188,514 +0.29(+0.27%)
Jan 21, 2020 106.74 106.98 105.36 105.46 444,890 -1.40(-1.31%)
Jan 17, 2020 107.54 107.55 106.46 106.86 140,228 -0.21(-0.20%)
Jan 16, 2020 106.60 107.59 106.17 107.08 229,568 +0.91(+0.86%)
Jan 15, 2020 106.91 107.95 105.06 106.17 380,753 -0.92(-0.86%)
Jan 14, 2020 106.78 108.15 105.90 107.08 452,369 -0.03(-0.03%)
Jan 13, 2020 107.40 107.63 106.31 107.11 258,381 -0.18(-0.17%)
Jan 10, 2020 107.91 108.35 106.63 107.30 296,691 -0.27(-0.25%)
Jan 09, 2020 106.56 108.76 106.23 107.57 215,770 +1.03(+0.96%)
Jan 08, 2020 106.68 107.60 106.32 106.54 273,423 +0.33(+0.31%)
Jan 07, 2020 108.14 109.52 106.16 106.22 918,371 -2.10(-1.94%)
Jan 06, 2020 107.17 109.50 106.24 108.31 335,252 +0.87(+0.81%)
Jan 03, 2020 106.69 108.01 105.98 107.44 219,132 -0.12(-0.11%)
Jan 02, 2020 108.34 108.68 106.46 107.56 220,511 -0.58(-0.54%)
Dec 31, 2019 106.96 108.56 106.96 108.14 187,901 +1.18(+1.10%)
Dec 30, 2019 106.88 107.09 106.22 106.96 174,892 +0.14(+0.13%)
Dec 27, 2019 106.54 107.19 105.67 106.82 129,266 +0.16(+0.15%)
Dec 26, 2019 107.02 107.32 105.96 106.67 108,149 -0.08(-0.07%)
Dec 24, 2019 106.31 107.08 105.90 106.75 145,191 +0.32(+0.30%)
Dec 23, 2019 106.85 106.94 105.40 106.43 196,897 -0.35(-0.33%)
Dec 20, 2019 107.08 107.88 106.48 106.78 516,651 +0.11(+0.10%)
Dec 19, 2019 107.50 107.50 106.45 106.67 248,347 -0.68(-0.63%)
Dec 18, 2019 108.01 108.01 106.40 107.35 172,565 -0.23(-0.22%)
Dec 17, 2019 108.62 109.14 107.04 107.58 189,039 -0.65(-0.60%)
Dec 16, 2019 107.74 108.77 107.18 108.23 356,603 +1.03(+0.96%)
Dec 13, 2019 107.34 107.72 106.77 107.19 189,866 -0.29(-0.27%)
Dec 12, 2019 107.59 108.30 104.96 107.48 202,542 -0.34(-0.31%)
Dec 11, 2019 108.33 108.46 107.50 107.82 178,331 -0.45(-0.42%)
Dec 10, 2019 108.40 108.98 107.11 108.27 200,415 -0.06(-0.05%)
Dec 09, 2019 109.99 109.99 107.77 108.33 457,877 -1.72(-1.56%)
Dec 06, 2019 110.47 111.46 109.94 110.05 183,887 +0.10(+0.09%)
Dec 05, 2019 110.88 111.39 109.53 109.95 158,965 -0.82(-0.74%)
Dec 04, 2019 110.29 111.39 109.89 110.77 166,998 +0.62(+0.56%)
Dec 03, 2019 107.85 110.49 107.85 110.16 125,995 +1.52(+1.39%)
Dec 02, 2019 109.88 110.37 107.17 108.64 358,325 -0.69(-0.64%)
Nov 29, 2019 109.58 110.11 108.61 109.34 56,668 -0.11(-0.11%)
Nov 27, 2019 108.21 109.76 107.10 109.45 164,203 +0.98(+0.91%)
Nov 26, 2019 110.21 111.00 108.21 108.47 302,049 -4.03(-3.59%)
Nov 25, 2019 110.33 112.75 110.33 112.50 198,527 +3.16(+2.89%)
Nov 22, 2019 108.80 110.03 108.05 109.34 171,869 +0.91(+0.84%)
Nov 21, 2019 108.97 109.18 107.86 108.44 181,692 -0.63(-0.57%)
Nov 20, 2019 108.81 111.71 108.81 109.06 373,500 -0.01(-0.01%)
Nov 19, 2019 109.34 110.07 108.45 109.08 441,887 +0.00(+0.00%)
Nov 18, 2019 109.60 110.78 109.01 109.08 202,227 +0.01(+0.01%)
Nov 15, 2019 109.08 109.87 108.50 109.06 249,361 +0.32(+0.29%)
Nov 14, 2019 109.62 110.04 108.66 108.75 235,977 -0.86(-0.78%)
Nov 13, 2019 107.97 109.96 107.35 109.61 239,920 +1.38(+1.28%)
Nov 12, 2019 107.12 108.56 106.65 108.23 265,028 +2.06(+1.94%)
Nov 11, 2019 106.04 107.01 105.60 106.17 151,191 -0.53(-0.50%)
Nov 08, 2019 105.70 106.70 104.73 106.70 126,079 +1.02(+0.97%)
Nov 07, 2019 107.23 107.92 105.10 105.68 201,561 -0.97(-0.91%)
Nov 06, 2019 105.41 107.25 105.32 106.65 195,820 +0.86(+0.81%)
Nov 05, 2019 108.60 109.09 105.66 105.79 404,698 -2.81(-2.59%)
Nov 04, 2019 105.73 109.57 105.63 108.60 448,074 +3.28(+3.12%)
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.