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 29, 2016 38.97 39.02 37.71 38.07 391,121 -0.89(-2.29%)
Apr 28, 2016 41.36 42.08 38.70 38.96 579,809 -1.85(-4.53%)
Apr 27, 2016 40.62 41.16 40.21 40.81 377,674 +0.20(+0.50%)
Apr 26, 2016 39.61 40.99 39.61 40.61 194,830 +1.05(+2.65%)
Apr 25, 2016 39.56 40.27 39.40 39.56 96,193 +0.07(+0.19%)
Apr 22, 2016 39.65 39.79 38.98 39.49 233,879 -0.03(-0.07%)
Apr 21, 2016 39.68 40.00 39.33 39.52 200,083 -0.15(-0.37%)
Apr 20, 2016 39.53 39.99 39.42 39.66 275,994 +0.23(+0.58%)
Apr 19, 2016 39.54 40.41 38.05 39.43 209,914 -0.45(-1.13%)
Apr 18, 2016 39.88 40.16 38.57 39.88 67,056 -0.01(-0.02%)
Apr 15, 2016 39.34 39.99 39.33 39.89 78,228 +0.33(+0.84%)
Apr 14, 2016 39.56 40.43 39.10 39.56 82,876 +0.10(+0.26%)
Apr 13, 2016 38.39 39.47 38.22 39.46 252,227 +1.31(+3.45%)
Apr 12, 2016 37.59 38.16 37.17 38.15 242,394 +0.63(+1.67%)
Apr 11, 2016 38.24 38.82 37.49 37.52 192,078 -0.60(-1.57%)
Apr 08, 2016 38.41 38.72 37.92 38.12 72,421 -0.17(-0.43%)
Apr 07, 2016 38.46 38.90 37.95 38.28 161,089 -0.20(-0.53%)
Apr 06, 2016 36.77 40.24 36.77 38.49 108,408 +0.33(+0.87%)
Apr 05, 2016 39.02 39.22 36.87 38.16 114,641 -1.08(-2.76%)
Apr 04, 2016 39.49 39.86 39.08 39.24 108,333 -0.10(-0.26%)
Apr 01, 2016 38.42 39.45 37.95 39.34 159,185 +0.79(+2.05%)
Mar 31, 2016 37.78 38.83 37.50 38.55 441,648 +0.94(+2.49%)
Mar 30, 2016 37.96 38.28 37.57 37.61 180,769 -0.27(-0.70%)
Mar 29, 2016 36.32 38.27 36.25 37.88 203,151 +1.46(+4.01%)
Mar 28, 2016 35.84 36.54 35.84 36.42 116,524 +0.61(+1.69%)
Mar 24, 2016 36.12 35.81 35.81 35.81 169,278 -0.45(-1.24%)
Mar 23, 2016 36.64 37.07 36.22 36.26 164,169 -0.53(-1.45%)
Mar 22, 2016 36.86 38.10 36.69 36.80 135,732 -0.19(-0.52%)
Mar 21, 2016 37.10 37.59 36.88 36.99 99,764 -0.16(-0.42%)
Mar 18, 2016 36.53 37.38 36.12 37.14 328,471 +0.85(+2.33%)
Mar 17, 2016 36.55 36.55 35.44 36.30 254,018 -0.29(-0.80%)
Mar 16, 2016 37.02 37.33 36.07 36.59 126,473 -0.45(-1.22%)
Mar 15, 2016 37.94 38.10 36.92 37.04 133,786 -1.17(-3.06%)
Mar 14, 2016 38.19 38.60 37.87 38.21 126,983 -0.06(-0.14%)
Mar 11, 2016 37.53 38.30 37.23 38.27 103,610 +1.00(+2.69%)
Mar 10, 2016 37.47 38.35 36.54 37.26 174,212 +0.02(+0.05%)
Mar 09, 2016 36.96 37.68 36.96 37.25 148,288 +0.26(+0.69%)
Mar 08, 2016 38.01 38.01 36.94 36.99 174,920 -1.09(-2.86%)
Mar 07, 2016 37.28 38.14 37.28 38.08 252,225 +0.57(+1.51%)
Mar 04, 2016 36.71 38.11 36.71 37.51 296,352 +0.93(+2.55%)
Mar 03, 2016 36.54 36.95 35.85 36.58 318,237 -0.12(-0.32%)
Mar 02, 2016 36.30 36.81 36.20 36.70 130,020 +0.23(+0.63%)
Mar 01, 2016 36.46 36.57 35.63 36.47 166,901 +0.12(+0.33%)
Feb 29, 2016 35.89 36.73 33.94 36.35 268,980 +0.38(+1.04%)
Feb 26, 2016 36.09 36.20 35.70 35.97 100,590 +0.02(+0.05%)
Feb 25, 2016 35.85 36.10 35.38 35.96 169,838 +0.27(+0.77%)
Feb 24, 2016 34.70 35.76 34.62 35.68 181,878 +0.79(+2.25%)
Feb 23, 2016 34.61 35.22 34.43 34.90 113,549 +0.17(+0.50%)
Feb 22, 2016 35.12 35.46 34.35 34.72 159,308 -0.21(-0.60%)
Feb 19, 2016 33.71 35.00 33.31 34.93 285,357 +1.20(+3.55%)
Feb 18, 2016 34.12 34.20 33.60 33.73 105,709 -0.38(-1.13%)
Feb 17, 2016 34.38 34.71 32.67 34.12 149,378 -0.11(-0.32%)
Feb 16, 2016 33.82 34.49 33.39 34.23 139,357 +0.70(+2.10%)
Feb 12, 2016 33.28 33.52 33.52 33.52 165,630 +0.45(+1.36%)
Feb 11, 2016 32.92 33.45 32.70 33.08 105,028 -0.34(-1.01%)
Feb 10, 2016 33.63 34.25 32.48 33.41 144,719 -0.03(-0.08%)
Feb 09, 2016 33.44 33.76 32.64 33.44 127,586 -0.22(-0.65%)
Feb 08, 2016 33.11 34.04 32.55 33.66 195,226 +0.38(+1.13%)
Feb 05, 2016 33.70 34.90 33.24 33.29 191,382 -0.49(-1.46%)
Feb 04, 2016 33.53 34.36 32.94 33.78 248,264 +0.19(+0.57%)
Feb 03, 2016 34.23 34.42 33.20 33.59 181,593 -0.60(-1.77%)
Feb 02, 2016 33.98 34.80 33.52 34.19 218,420 -0.03(-0.08%)
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.