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, 2018 54.74 55.37 53.45 54.76 197,730 +0.27(+0.49%)
Jan 30, 2018 53.82 54.50 53.82 54.50 147,153 +0.21(+0.38%)
Jan 29, 2018 54.74 55.10 54.20 54.29 85,054 -0.68(-1.24%)
Jan 26, 2018 55.07 55.34 54.38 54.97 151,162 +0.20(+0.36%)
Jan 25, 2018 53.95 54.79 53.58 54.77 153,507 +1.25(+2.34%)
Jan 24, 2018 53.75 54.26 53.30 53.52 293,353 -0.07(-0.12%)
Jan 23, 2018 53.31 53.97 52.96 53.59 123,944 +0.39(+0.73%)
Jan 22, 2018 53.41 53.98 53.12 53.20 113,868 -0.34(-0.64%)
Jan 19, 2018 52.80 53.61 52.54 53.54 118,105 +0.69(+1.31%)
Jan 18, 2018 53.01 53.36 52.63 52.85 87,713 -0.24(-0.45%)
Jan 17, 2018 53.25 53.28 52.35 53.09 218,276 +0.10(+0.20%)
Jan 16, 2018 53.66 54.01 52.74 52.98 171,563 -0.55(-1.03%)
Jan 12, 2018 53.53 53.53 53.53 0 +0.30(+0.57%)
Jan 11, 2018 51.46 53.38 51.02 53.23 179,617 +1.91(+3.73%)
Jan 10, 2018 51.47 49.50 51.31 180,228 +0.68(+1.35%)
Jan 09, 2018 50.76 51.15 50.47 50.63 82,229 +0.05(+0.09%)
Jan 08, 2018 49.64 50.71 49.11 50.58 233,982 +0.93(+1.87%)
Jan 05, 2018 49.46 49.76 48.61 49.66 92,284 +0.34(+0.69%)
Jan 04, 2018 48.57 49.48 48.43 49.31 100,800 +0.84(+1.74%)
Jan 03, 2018 47.97 48.70 47.41 48.47 121,297 +0.50(+1.05%)
Jan 02, 2018 48.36 48.36 47.66 47.97 117,216 -0.34(-0.71%)
Dec 29, 2017 48.31 48.31 48.31 0 -0.46(-0.95%)
Dec 28, 2017 48.26 48.86 48.14 48.77 83,277 +0.70(+1.46%)
Dec 27, 2017 48.24 48.56 48.02 48.07 95,560 -0.09(-0.20%)
Dec 26, 2017 48.23 49.11 46.86 48.17 61,486 -0.15(-0.31%)
Dec 22, 2017 48.57 48.95 48.26 48.32 66,771 -0.18(-0.37%)
Dec 21, 2017 46.86 48.71 46.86 48.50 127,749 +1.77(+3.79%)
Dec 20, 2017 47.21 47.48 46.65 46.73 107,896 -0.45(-0.96%)
Dec 19, 2017 47.84 47.84 47.03 47.18 124,120 -0.66(-1.39%)
Dec 18, 2017 48.21 50.69 47.81 47.84 165,163 -0.02(-0.04%)
Dec 15, 2017 47.52 48.27 46.92 47.86 602,022 +0.50(+1.06%)
Dec 14, 2017 48.24 48.24 47.33 47.36 129,031 -0.70(-1.46%)
Dec 13, 2017 47.67 48.63 46.68 48.06 168,149 +0.49(+1.03%)
Dec 12, 2017 47.97 48.27 46.82 47.57 255,186 -0.39(-0.81%)
Dec 11, 2017 48.94 49.24 47.84 47.96 134,497 -0.61(-1.26%)
Dec 08, 2017 49.36 49.90 48.49 48.57 114,193 -0.76(-1.55%)
Dec 07, 2017 49.07 49.40 48.62 49.34 58,232 +0.41(+0.83%)
Dec 06, 2017 49.26 49.78 48.90 48.93 82,844 -0.22(-0.44%)
Dec 05, 2017 49.53 49.74 48.66 49.15 163,294 -0.36(-0.72%)
Dec 04, 2017 50.20 50.20 49.46 49.51 126,933 -0.28(-0.57%)
Dec 01, 2017 50.52 51.39 49.56 49.79 187,157 -0.72(-1.42%)
Nov 30, 2017 50.77 51.12 50.29 50.51 113,114 +0.00(+0.00%)
Nov 29, 2017 51.24 51.71 50.50 50.51 143,016 -0.49(-0.96%)
Nov 28, 2017 50.43 51.40 49.36 51.00 142,616 +0.73(+1.45%)
Nov 27, 2017 50.56 50.65 50.01 50.27 84,473 -0.30(-0.60%)
Nov 24, 2017 50.28 50.59 49.34 50.57 30,440 +0.37(+0.73%)
Nov 22, 2017 50.28 50.43 49.72 50.21 67,250 -0.07(-0.13%)
Nov 21, 2017 49.81 50.48 49.62 50.27 197,553 +0.75(+1.51%)
Nov 20, 2017 49.21 49.63 48.38 49.53 53,869 +0.31(+0.63%)
Nov 17, 2017 48.70 49.69 48.13 49.21 129,670 +0.20(+0.40%)
Nov 16, 2017 47.72 49.38 47.72 49.02 94,611 +1.50(+3.16%)
Nov 15, 2017 47.76 48.93 47.43 47.52 109,968 -0.53(-1.10%)
Nov 14, 2017 47.14 48.15 47.14 48.04 63,833 +0.61(+1.29%)
Nov 13, 2017 46.78 47.52 46.59 47.43 60,364 +0.42(+0.90%)
Nov 10, 2017 48.18 48.62 46.88 47.01 122,459 -1.29(-2.68%)
Nov 09, 2017 48.04 48.65 47.78 48.30 80,168 +0.17(+0.35%)
Nov 08, 2017 47.88 48.58 47.69 48.13 104,374 +0.02(+0.04%)
Nov 07, 2017 49.03 49.93 47.52 48.11 146,246 -0.93(-1.89%)
Nov 06, 2017 50.32 50.43 48.85 49.04 74,861 -1.35(-2.68%)
Nov 03, 2017 50.98 51.42 49.09 50.39 125,894 +0.15(+0.30%)
Nov 02, 2017 49.43 50.63 49.20 50.23 125,295 +0.80(+1.62%)
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.