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 (%)
Sep 30, 2014 33.93 33.93 32.98 33.00 177,221 -0.89(-2.62%)
Sep 29, 2014 33.18 33.91 33.18 33.89 105,472 +0.39(+1.15%)
Sep 26, 2014 32.91 33.64 32.71 33.50 110,421 +0.68(+2.07%)
Sep 25, 2014 33.41 33.41 32.79 32.82 190,696 -0.65(-1.95%)
Sep 24, 2014 33.57 33.63 33.15 33.48 84,108 +0.01(+0.03%)
Sep 23, 2014 33.74 34.02 33.45 33.47 156,074 -0.38(-1.11%)
Sep 22, 2014 33.52 33.90 33.49 33.84 169,944 +0.15(+0.45%)
Sep 19, 2014 34.53 34.70 33.54 33.69 365,143 -0.81(-2.34%)
Sep 18, 2014 34.49 34.74 34.06 34.50 145,167 +0.13(+0.37%)
Sep 17, 2014 35.31 35.31 34.13 34.37 181,000 -0.95(-2.69%)
Sep 16, 2014 35.25 35.49 35.05 35.32 185,016 +0.10(+0.28%)
Sep 15, 2014 35.54 35.58 35.19 35.22 431,576 -0.41(-1.16%)
Sep 12, 2014 35.46 35.88 35.29 35.64 263,502 +0.13(+0.35%)
Sep 11, 2014 35.00 35.54 34.41 35.51 374,683 +0.24(+0.69%)
Sep 10, 2014 35.27 35.55 35.22 35.27 140,940 -0.10(-0.28%)
Sep 09, 2014 36.10 36.16 35.30 35.37 247,011 -0.82(-2.27%)
Sep 08, 2014 36.11 36.20 35.96 36.19 211,199 +0.08(+0.22%)
Sep 05, 2014 35.85 36.16 35.70 36.11 352,754 +0.10(+0.27%)
Sep 04, 2014 35.60 36.12 35.47 36.01 377,217 +0.45(+1.28%)
Sep 03, 2014 35.37 35.74 35.21 35.55 339,150 +0.08(+0.23%)
Sep 02, 2014 35.34 35.65 35.21 35.47 258,350 +0.27(+0.76%)
Aug 29, 2014 34.89 35.21 35.21 35.21 154,941 +0.32(+0.92%)
Aug 28, 2014 34.83 35.00 34.41 34.89 177,392 -0.05(-0.15%)
Aug 27, 2014 34.76 35.02 34.55 34.94 206,783 +0.18(+0.51%)
Aug 26, 2014 33.65 34.85 33.42 34.76 288,585 +1.01(+2.98%)
Aug 25, 2014 33.74 33.77 33.45 33.75 125,826 +0.22(+0.66%)
Aug 22, 2014 33.60 33.76 33.43 33.53 145,532 +0.02(+0.05%)
Aug 21, 2014 33.34 33.65 32.98 33.51 184,196 +0.20(+0.59%)
Aug 20, 2014 33.45 33.49 33.00 33.32 148,560 -0.20(-0.61%)
Aug 19, 2014 33.53 33.65 33.22 33.52 181,723 +0.08(+0.24%)
Aug 18, 2014 33.57 33.57 33.37 33.44 110,173 +0.04(+0.13%)
Aug 15, 2014 33.62 33.92 33.11 33.40 179,580 +0.11(+0.32%)
Aug 14, 2014 33.35 33.47 31.95 33.29 111,482 -0.06(-0.19%)
Aug 13, 2014 32.65 33.50 32.60 33.35 143,481 +0.79(+2.44%)
Aug 12, 2014 32.86 33.03 32.15 32.56 145,909 -0.42(-1.27%)
Aug 11, 2014 32.94 33.57 32.69 32.98 131,995 +0.26(+0.79%)
Aug 08, 2014 33.17 33.17 32.33 32.72 296,368 -0.44(-1.32%)
Aug 07, 2014 33.66 33.66 33.02 33.16 206,374 -0.35(-1.04%)
Aug 06, 2014 33.31 34.01 33.20 33.51 157,448 -0.22(-0.66%)
Aug 05, 2014 34.19 34.41 33.51 33.73 169,611 -0.58(-1.69%)
Aug 04, 2014 35.02 35.02 33.58 34.31 387,859 +0.04(+0.10%)
Aug 01, 2014 34.72 35.18 34.10 34.27 354,749 -0.49(-1.41%)
Jul 31, 2014 34.81 35.38 34.68 34.76 327,766 -0.34(-0.96%)
Jul 30, 2014 35.19 35.38 34.69 35.10 644,529 +0.07(+0.20%)
Jul 29, 2014 35.51 35.61 34.79 35.03 254,906 -0.51(-1.43%)
Jul 28, 2014 35.09 35.77 35.03 35.54 415,884 +0.47(+1.35%)
Jul 25, 2014 34.94 35.12 34.16 35.06 492,573 +0.59(+1.71%)
Jul 24, 2014 34.47 34.66 34.16 34.48 521,768 -0.05(-0.15%)
Jul 23, 2014 34.66 34.93 32.53 34.53 1,944,220 -3.55(-9.32%)
Jul 22, 2014 38.20 38.51 37.72 38.08 150,655 -0.04(-0.09%)
Jul 21, 2014 38.96 38.96 38.01 38.11 75,761 -1.11(-2.84%)
Jul 18, 2014 37.38 39.32 37.38 39.23 266,597 +1.75(+4.66%)
Jul 17, 2014 37.88 38.31 37.27 37.48 274,957 -0.43(-1.13%)
Jul 16, 2014 38.57 38.57 37.86 37.91 97,735 -0.40(-1.05%)
Jul 15, 2014 38.65 38.70 38.00 38.31 132,576 -0.40(-1.04%)
Jul 14, 2014 39.32 39.56 38.56 38.71 167,376 -0.38(-0.98%)
Jul 11, 2014 39.38 39.55 39.03 39.09 134,768 -0.36(-0.90%)
Jul 10, 2014 38.12 39.52 38.12 39.45 177,075 +0.62(+1.61%)
Jul 09, 2014 38.73 39.03 38.50 38.83 89,930 +0.14(+0.37%)
Jul 08, 2014 39.55 39.55 38.62 38.68 172,536 -0.93(-2.34%)
Jul 07, 2014 40.31 40.72 39.57 39.61 132,953 -0.82(-2.03%)
Jul 03, 2014 40.26 40.43 40.43 40.43 59,912 +0.29(+0.73%)
Jul 02, 2014 40.55 40.55 40.06 40.14 151,105 -0.38(-0.95%)
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.