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, 2014 36.26 37.14 35.93 37.06 229,929 +0.23(+0.62%)
Jan 30, 2014 37.09 37.19 36.78 36.83 224,890 -0.04(-0.10%)
Jan 29, 2014 36.87 37.26 36.64 36.86 197,335 -0.27(-0.71%)
Jan 28, 2014 37.29 37.50 37.04 37.13 319,030 -0.16(-0.43%)
Jan 27, 2014 37.95 39.41 37.27 37.29 213,645 -0.38(-1.01%)
Jan 24, 2014 37.90 38.30 37.32 37.67 307,131 -0.52(-1.37%)
Jan 23, 2014 38.41 38.41 37.99 38.19 303,402 -0.23(-0.60%)
Jan 22, 2014 38.57 38.64 38.23 38.42 488,660 -0.04(-0.11%)
Jan 21, 2014 38.76 38.76 38.23 38.46 170,689 +0.02(+0.05%)
Jan 17, 2014 38.56 38.45 38.45 38.45 172,625 -0.27(-0.71%)
Jan 16, 2014 38.93 39.29 38.56 38.72 176,950 -0.22(-0.57%)
Jan 15, 2014 38.99 39.48 38.89 38.94 149,136 -0.05(-0.14%)
Jan 14, 2014 38.89 39.08 38.68 38.99 112,609 +0.38(+0.98%)
Jan 13, 2014 38.82 39.09 38.34 38.61 106,447 -0.24(-0.61%)
Jan 10, 2014 38.99 39.58 38.54 38.85 143,123 -0.06(-0.16%)
Jan 09, 2014 38.55 39.11 38.24 38.91 153,540 +0.49(+1.29%)
Jan 08, 2014 38.36 38.62 38.10 38.42 250,521 -0.05(-0.14%)
Jan 07, 2014 37.74 38.61 37.74 38.47 163,149 +0.92(+2.45%)
Jan 06, 2014 37.52 37.78 36.88 37.55 113,920 +0.09(+0.24%)
Jan 03, 2014 37.82 39.73 37.08 37.47 563,735 -0.35(-0.93%)
Jan 02, 2014 37.55 37.85 37.32 37.82 293,194 +0.27(+0.73%)
Dec 31, 2013 37.62 37.55 37.55 37.55 317,631 +0.02(+0.05%)
Dec 30, 2013 36.88 37.55 36.80 37.53 322,143 +0.52(+1.41%)
Dec 27, 2013 37.30 37.61 36.77 37.01 66,918 -0.13(-0.36%)
Dec 26, 2013 37.07 40.26 36.50 37.14 74,302 +0.32(+0.86%)
Dec 24, 2013 36.81 37.10 36.76 36.82 44,032 +0.15(+0.41%)
Dec 23, 2013 36.75 36.94 36.47 36.67 114,029 +0.11(+0.31%)
Dec 20, 2013 36.21 36.79 36.14 36.56 254,344 +0.51(+1.42%)
Dec 19, 2013 36.08 36.22 36.00 36.04 74,001 -0.17(-0.46%)
Dec 18, 2013 36.15 36.56 36.02 36.21 183,463 +0.22(+0.61%)
Dec 17, 2013 36.17 36.17 35.78 35.99 145,536 -0.10(-0.27%)
Dec 16, 2013 35.10 36.17 34.58 36.09 325,504 +1.31(+3.76%)
Dec 13, 2013 34.25 34.94 34.05 34.78 160,768 +0.52(+1.52%)
Dec 12, 2013 34.52 34.52 32.68 34.26 109,134 -0.24(-0.69%)
Dec 11, 2013 35.07 35.42 34.31 34.50 153,246 -0.62(-1.75%)
Dec 10, 2013 35.09 35.40 35.02 35.11 147,483 -0.11(-0.30%)
Dec 09, 2013 35.07 35.24 34.62 35.22 145,514 +0.17(+0.48%)
Dec 06, 2013 35.01 35.24 34.94 35.05 0 +0.37(+1.06%)
Dec 05, 2013 34.54 34.80 34.30 34.68 0 +0.04(+0.13%)
Dec 04, 2013 35.34 35.58 34.40 34.64 0 -0.93(-2.62%)
Dec 03, 2013 35.31 35.69 35.11 35.57 0 +0.12(+0.35%)
Dec 02, 2013 35.70 36.14 35.30 35.45 166,223 -0.33(-0.93%)
Nov 29, 2013 35.95 36.19 35.63 35.78 0 +0.07(+0.20%)
Nov 27, 2013 35.24 35.81 34.94 35.71 0 +0.40(+1.12%)
Nov 26, 2013 34.82 35.54 34.82 35.31 0 +0.49(+1.41%)
Nov 25, 2013 34.53 35.53 34.07 34.82 123,661 +0.29(+0.84%)
Nov 22, 2013 34.16 34.72 33.84 34.53 0 +0.45(+1.32%)
Nov 21, 2013 33.58 34.34 32.84 34.08 174,815 +0.71(+2.13%)
Nov 20, 2013 33.40 33.61 31.86 33.37 0 +0.02(+0.05%)
Nov 19, 2013 32.85 33.40 32.48 33.35 109,059 +0.57(+1.74%)
Nov 18, 2013 32.58 33.06 31.25 32.78 0 +0.32(+0.97%)
Nov 15, 2013 32.84 32.84 32.23 32.47 0 -0.43(-1.31%)
Nov 14, 2013 32.93 33.07 32.77 32.90 44,915 -0.01(-0.03%)
Nov 13, 2013 32.29 32.95 32.29 32.91 0 +0.10(+0.29%)
Nov 12, 2013 32.33 32.91 32.33 32.81 0 +0.10(+0.30%)
Nov 11, 2013 32.71 33.02 32.37 32.71 0 -0.15(-0.45%)
Nov 08, 2013 32.14 33.06 32.12 32.86 0 +0.69(+2.16%)
Nov 07, 2013 32.84 32.84 32.13 32.17 70,455 -0.60(-1.82%)
Nov 06, 2013 33.04 33.10 32.56 32.77 66,162 -0.16(-0.48%)
Nov 05, 2013 32.81 33.22 32.50 32.92 0 -0.08(-0.24%)
Nov 04, 2013 32.27 33.04 31.90 33.00 161,836 +1.13(+3.56%)
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.