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, 2017 40.50 41.65 40.40 41.56 176,467 +1.02(+2.51%)
Jan 30, 2017 40.18 40.76 39.69 40.55 176,294 +0.07(+0.18%)
Jan 27, 2017 39.90 40.70 39.50 40.47 142,193 +0.60(+1.50%)
Jan 26, 2017 40.63 40.63 39.65 39.88 108,161 -1.00(-2.45%)
Jan 25, 2017 40.52 41.09 40.45 40.88 79,756 +0.66(+1.63%)
Jan 24, 2017 39.97 40.66 39.77 40.22 122,467 +0.31(+0.77%)
Jan 23, 2017 40.40 40.73 39.77 39.91 126,675 -0.60(-1.47%)
Jan 20, 2017 40.64 41.01 40.31 40.51 151,068 -0.16(-0.39%)
Jan 19, 2017 40.90 40.93 40.45 40.67 75,858 -0.28(-0.68%)
Jan 18, 2017 41.56 41.56 40.71 40.95 94,196 -0.48(-1.15%)
Jan 17, 2017 41.63 41.83 40.98 41.42 66,316 -0.38(-0.91%)
Jan 13, 2017 41.81 41.81 41.81 0 +0.26(+0.63%)
Jan 12, 2017 42.32 42.32 41.09 41.55 130,215 -0.89(-2.11%)
Jan 11, 2017 42.56 42.71 41.96 42.44 152,465 -0.02(-0.04%)
Jan 10, 2017 41.65 42.50 41.42 42.46 91,816 +0.76(+1.83%)
Jan 09, 2017 41.66 42.14 41.44 41.69 170,388 -0.14(-0.33%)
Jan 06, 2017 41.76 42.00 41.11 41.83 321,198 +0.27(+0.65%)
Jan 05, 2017 42.12 42.56 41.33 41.56 87,710 -0.66(-1.57%)
Jan 04, 2017 41.44 42.60 41.26 42.23 157,471 +1.03(+2.51%)
Jan 03, 2017 41.62 41.62 40.88 41.19 82,706 +0.02(+0.05%)
Dec 30, 2016 41.17 41.17 41.17 0 -0.16(-0.38%)
Dec 29, 2016 41.00 41.48 40.90 41.33 56,476 +0.35(+0.86%)
Dec 28, 2016 41.01 41.48 40.79 40.98 71,517 -0.04(-0.09%)
Dec 27, 2016 40.61 41.25 40.61 41.01 107,816 +0.31(+0.76%)
Dec 23, 2016 40.71 40.71 40.71 0 +0.11(+0.26%)
Dec 22, 2016 40.64 40.86 40.40 40.60 115,395 -0.16(-0.40%)
Dec 21, 2016 41.23 41.23 40.76 40.76 77,355 -0.60(-1.44%)
Dec 20, 2016 41.52 41.88 41.01 41.36 97,868 -0.16(-0.38%)
Dec 19, 2016 41.79 42.07 41.21 41.52 114,735 -0.24(-0.58%)
Dec 16, 2016 42.14 42.29 41.58 41.76 594,749 -0.23(-0.55%)
Dec 15, 2016 41.97 42.41 41.62 41.99 168,646 +0.20(+0.47%)
Dec 14, 2016 42.03 42.19 41.65 41.80 66,673 -0.27(-0.65%)
Dec 13, 2016 42.62 42.85 41.99 42.07 110,137 -0.31(-0.74%)
Dec 12, 2016 42.25 42.87 41.80 42.38 110,562 -0.06(-0.13%)
Dec 09, 2016 41.99 43.01 41.99 42.44 140,665 +0.48(+1.15%)
Dec 08, 2016 41.32 41.99 40.56 41.96 154,267 +0.63(+1.53%)
Dec 07, 2016 40.71 41.42 40.14 41.33 118,843 +0.54(+1.32%)
Dec 06, 2016 40.81 41.19 40.06 40.79 128,333 +0.09(+0.23%)
Dec 05, 2016 40.41 41.08 40.23 40.70 172,745 +0.45(+1.13%)
Dec 02, 2016 40.42 40.72 40.12 40.24 97,792 -0.07(-0.16%)
Dec 01, 2016 40.40 40.75 39.91 40.31 145,266 -0.14(-0.34%)
Nov 30, 2016 41.44 41.46 40.40 40.44 156,989 -1.03(-2.48%)
Nov 29, 2016 41.68 41.87 41.39 41.47 129,716 +0.04(+0.09%)
Nov 28, 2016 41.91 42.23 41.43 41.44 215,878 -0.39(-0.94%)
Nov 25, 2016 41.88 42.25 41.59 41.83 65,265 -0.03(-0.08%)
Nov 23, 2016 41.86 41.86 41.86 0 +0.01(+0.02%)
Nov 22, 2016 43.12 43.26 41.69 41.86 291,535 -1.25(-2.91%)
Nov 21, 2016 42.49 43.57 42.15 43.11 144,791 +0.75(+1.76%)
Nov 18, 2016 41.76 43.26 41.76 42.36 352,122 +0.75(+1.80%)
Nov 17, 2016 41.41 42.24 41.41 41.61 174,041 +0.32(+0.79%)
Nov 16, 2016 41.55 41.74 40.92 41.29 266,686 -0.28(-0.67%)
Nov 15, 2016 41.54 41.83 41.00 41.57 207,665 -0.01(-0.02%)
Nov 14, 2016 41.76 42.08 41.29 41.58 258,782 +0.19(+0.45%)
Nov 11, 2016 40.78 41.62 40.70 41.39 284,370 +0.65(+1.59%)
Nov 10, 2016 40.18 40.93 39.36 40.74 319,237 +1.16(+2.93%)
Nov 09, 2016 38.75 39.67 36.31 39.58 302,875 +0.73(+1.89%)
Nov 08, 2016 38.04 39.05 37.57 38.85 168,007 +0.74(+1.95%)
Nov 07, 2016 37.59 38.34 37.14 38.11 147,632 +1.20(+3.24%)
Nov 04, 2016 36.34 37.23 36.28 36.91 203,764 +0.55(+1.51%)
Nov 03, 2016 36.54 37.00 36.24 36.36 117,614 -0.06(-0.15%)
Nov 02, 2016 36.44 36.78 36.04 36.42 128,456 -0.10(-0.28%)
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.