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 (%)
Oct 31, 2019 103.84 108.08 100.44 106.20 771,857 +7.17(+7.24%)
Oct 30, 2019 96.08 99.42 94.81 99.03 511,045 +2.85(+2.96%)
Oct 29, 2019 95.85 98.35 95.50 96.18 198,219 +0.26(+0.27%)
Oct 28, 2019 94.35 96.19 94.35 95.92 291,514 +1.55(+1.65%)
Oct 25, 2019 94.66 95.47 94.23 94.36 155,086 -0.19(-0.20%)
Oct 24, 2019 94.19 95.03 93.50 94.56 151,444 +0.70(+0.74%)
Oct 23, 2019 92.84 94.17 92.84 93.86 138,113 +0.75(+0.81%)
Oct 22, 2019 94.16 94.72 92.76 93.11 168,740 -1.22(-1.29%)
Oct 21, 2019 94.61 95.85 93.93 94.33 189,973 +0.14(+0.14%)
Oct 18, 2019 93.31 94.83 93.31 94.19 159,852 +0.39(+0.41%)
Oct 17, 2019 92.85 94.63 92.85 93.80 207,610 +1.47(+1.59%)
Oct 16, 2019 91.76 92.74 91.02 92.34 143,932 +0.37(+0.40%)
Oct 15, 2019 91.74 92.76 91.55 91.97 90,997 +0.60(+0.66%)
Oct 14, 2019 91.51 92.54 90.13 91.37 96,866 -0.35(-0.38%)
Oct 11, 2019 91.21 92.75 91.21 91.72 204,399 +1.38(+1.53%)
Oct 10, 2019 91.40 91.97 90.17 90.34 218,521 -1.19(-1.30%)
Oct 09, 2019 92.03 92.67 90.92 91.53 125,335 +0.12(+0.13%)
Oct 08, 2019 92.22 92.37 90.32 91.41 289,847 -1.24(-1.33%)
Oct 07, 2019 92.85 92.99 92.18 92.65 143,645 -0.52(-0.56%)
Oct 04, 2019 92.07 93.82 91.40 93.17 311,417 +1.97(+2.16%)
Oct 03, 2019 89.91 91.37 88.64 91.20 216,914 +1.13(+1.25%)
Oct 02, 2019 89.43 91.15 88.78 90.07 285,979 -0.21(-0.24%)
Oct 01, 2019 92.81 93.91 90.06 90.28 335,393 -2.53(-2.72%)
Sep 30, 2019 92.52 93.86 91.91 92.81 227,422 +0.24(+0.26%)
Sep 27, 2019 94.15 94.53 92.17 92.57 219,007 -1.46(-1.55%)
Sep 26, 2019 94.55 95.16 93.48 94.03 147,095 -0.45(-0.48%)
Sep 25, 2019 94.72 95.78 93.75 94.48 226,065 -0.31(-0.33%)
Sep 24, 2019 97.39 98.09 93.79 94.79 271,185 -2.24(-2.31%)
Sep 23, 2019 96.40 97.71 96.08 97.03 171,231 +0.29(+0.30%)
Sep 20, 2019 97.35 97.68 96.43 96.74 603,357 -1.01(-1.04%)
Sep 19, 2019 98.40 99.60 97.26 97.75 228,653 -0.73(-0.74%)
Sep 18, 2019 98.73 99.10 97.49 98.49 152,939 -0.15(-0.16%)
Sep 17, 2019 98.54 100.29 98.40 98.64 192,497 +0.47(+0.48%)
Sep 16, 2019 97.12 98.33 96.79 98.17 155,101 +0.61(+0.62%)
Sep 13, 2019 97.10 98.10 96.50 97.56 165,757 +0.40(+0.41%)
Sep 12, 2019 96.26 97.51 95.62 97.16 167,853 +1.34(+1.40%)
Sep 11, 2019 94.80 98.04 93.25 95.82 233,158 +1.40(+1.48%)
Sep 10, 2019 94.21 94.54 92.17 94.42 235,363 -0.15(-0.16%)
Sep 09, 2019 95.52 96.47 93.51 94.58 337,780 -0.71(-0.75%)
Sep 06, 2019 95.48 96.39 95.00 95.29 92,180 +0.02(+0.02%)
Sep 05, 2019 95.72 95.83 94.35 95.27 173,808 +0.39(+0.41%)
Sep 04, 2019 95.95 95.95 94.02 94.89 118,659 -0.23(-0.24%)
Sep 03, 2019 96.90 97.21 94.17 95.12 163,535 -1.96(-2.01%)
Aug 30, 2019 98.02 98.02 96.64 97.07 127,060 -0.46(-0.47%)
Aug 29, 2019 97.73 97.94 96.73 97.54 134,504 +0.55(+0.57%)
Aug 28, 2019 96.31 97.26 95.88 96.99 138,923 +0.62(+0.64%)
Aug 27, 2019 98.06 98.63 96.07 96.37 200,131 -0.81(-0.83%)
Aug 26, 2019 96.55 97.65 95.50 97.18 133,569 +1.53(+1.60%)
Aug 23, 2019 96.97 98.19 95.34 95.65 236,265 -1.60(-1.64%)
Aug 22, 2019 96.30 98.80 95.58 97.25 557,124 +3.64(+3.89%)
Aug 21, 2019 92.85 94.55 92.43 93.61 158,381 +1.11(+1.20%)
Aug 20, 2019 92.76 93.92 91.54 92.50 248,363 -0.53(-0.57%)
Aug 19, 2019 92.19 93.30 91.60 93.03 142,453 +1.49(+1.63%)
Aug 16, 2019 91.02 91.86 90.22 91.54 151,558 +0.87(+0.96%)
Aug 15, 2019 91.43 92.11 90.04 90.67 219,583 -0.42(-0.47%)
Aug 14, 2019 90.96 92.12 90.55 91.09 196,875 -0.85(-0.92%)
Aug 13, 2019 91.61 93.00 90.92 91.94 182,111 +0.08(+0.08%)
Aug 12, 2019 90.70 93.43 90.70 91.86 186,087 +0.56(+0.61%)
Aug 09, 2019 91.81 92.59 91.04 91.30 345,366 -1.13(-1.22%)
Aug 08, 2019 91.17 92.66 91.17 92.43 181,633 +1.82(+2.01%)
Aug 07, 2019 88.98 90.76 88.01 90.61 241,230 +1.08(+1.21%)
Aug 06, 2019 88.52 89.62 87.88 89.53 192,662 +1.54(+1.75%)
Aug 05, 2019 88.44 89.34 85.94 87.99 261,299 -1.00(-1.13%)
Aug 02, 2019 89.58 89.59 87.14 88.99 358,031 -1.35(-1.49%)
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.