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 (%)
Nov 28, 2014 38.44 39.01 37.80 38.01 64,983 -0.31(-0.82%)
Nov 26, 2014 37.72 38.32 38.32 38.32 135,851 +0.53(+1.40%)
Nov 25, 2014 37.92 38.01 37.54 37.80 86,703 -0.09(-0.24%)
Nov 24, 2014 37.54 38.08 37.45 37.88 122,040 +0.34(+0.91%)
Nov 21, 2014 37.90 37.90 37.20 37.54 88,408 +0.17(+0.46%)
Nov 20, 2014 37.13 37.44 36.80 37.37 69,327 +0.01(+0.02%)
Nov 19, 2014 37.69 37.87 37.29 37.37 111,385 -0.44(-1.16%)
Nov 18, 2014 37.37 37.92 37.28 37.80 105,891 +0.43(+1.15%)
Nov 17, 2014 37.48 37.71 37.26 37.37 91,350 -0.21(-0.57%)
Nov 14, 2014 37.86 38.14 37.46 37.59 87,226 -0.32(-0.85%)
Nov 13, 2014 38.25 38.52 37.46 37.91 98,931 -0.16(-0.42%)
Nov 12, 2014 37.88 38.33 37.77 38.07 110,118 +0.08(+0.21%)
Nov 11, 2014 37.76 38.38 37.71 37.99 85,654 +0.29(+0.76%)
Nov 10, 2014 37.37 37.75 37.17 37.71 107,862 +0.29(+0.77%)
Nov 07, 2014 37.59 37.65 37.11 37.42 164,068 -0.21(-0.55%)
Nov 06, 2014 37.31 37.62 37.31 37.62 111,560 +0.30(+0.79%)
Nov 05, 2014 37.93 39.28 37.18 37.33 130,907 -0.36(-0.95%)
Nov 04, 2014 37.56 38.04 37.45 37.69 92,846 +0.06(+0.17%)
Nov 03, 2014 37.67 38.01 37.37 37.62 105,272 +0.01(+0.02%)
Oct 31, 2014 38.23 38.24 37.27 37.62 193,177 -0.04(-0.12%)
Oct 30, 2014 37.20 37.81 37.15 37.66 103,748 +0.20(+0.53%)
Oct 29, 2014 37.71 37.74 37.06 37.46 167,276 -0.23(-0.62%)
Oct 28, 2014 36.70 37.75 36.42 37.70 234,152 +1.13(+3.09%)
Oct 27, 2014 36.71 36.76 36.24 36.57 158,426 -0.19(-0.51%)
Oct 24, 2014 36.71 37.47 35.23 36.76 163,753 +0.90(+2.52%)
Oct 23, 2014 35.41 36.03 35.22 35.85 217,268 +0.64(+1.81%)
Oct 22, 2014 35.80 35.85 35.11 35.22 127,385 -0.58(-1.63%)
Oct 21, 2014 35.45 35.93 35.25 35.80 139,139 +0.48(+1.37%)
Oct 20, 2014 35.05 35.45 35.05 35.31 96,841 +0.10(+0.28%)
Oct 17, 2014 35.82 35.90 35.07 35.22 242,732 -0.13(-0.38%)
Oct 16, 2014 35.02 35.53 34.66 35.35 310,635 -0.14(-0.40%)
Oct 15, 2014 34.95 35.65 34.64 35.49 282,755 +0.08(+0.23%)
Oct 14, 2014 35.57 35.80 34.93 35.41 241,102 -0.05(-0.15%)
Oct 13, 2014 35.22 35.82 34.97 35.47 208,929 +0.22(+0.64%)
Oct 10, 2014 34.86 35.79 34.86 35.24 197,027 +0.17(+0.49%)
Oct 09, 2014 35.39 35.47 34.72 35.07 244,879 -0.48(-1.36%)
Oct 08, 2014 34.22 35.64 34.22 35.56 183,287 +1.28(+3.74%)
Oct 07, 2014 33.83 34.72 33.58 34.27 361,447 +0.22(+0.66%)
Oct 06, 2014 33.73 34.25 33.63 34.05 113,735 +0.30(+0.88%)
Oct 03, 2014 34.09 34.15 33.60 33.76 85,482 +0.00(+0.00%)
Oct 02, 2014 33.37 33.83 33.00 33.76 183,453 +0.33(+0.99%)
Oct 01, 2014 33.05 33.58 32.81 33.42 237,030 +0.42(+1.28%)
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%)
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.