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 30, 2015 39.22 39.22 38.38 38.69 197,498 -0.42(-1.07%)
Nov 27, 2015 39.14 39.51 38.69 39.11 75,186 -0.10(-0.26%)
Nov 25, 2015 38.80 39.21 39.21 39.21 135,012 +0.47(+1.22%)
Nov 24, 2015 38.37 39.01 38.00 38.73 147,333 +0.17(+0.45%)
Nov 23, 2015 38.38 38.80 38.13 38.56 112,618 +0.05(+0.12%)
Nov 20, 2015 38.09 38.69 37.53 38.51 338,729 +0.45(+1.17%)
Nov 19, 2015 38.39 38.39 37.52 38.07 218,359 -0.42(-1.09%)
Nov 18, 2015 38.19 38.54 37.75 38.49 215,928 +0.52(+1.37%)
Nov 17, 2015 37.63 38.40 37.10 37.97 234,025 +0.21(+0.55%)
Nov 16, 2015 35.27 38.62 35.27 37.76 619,658 +2.86(+8.19%)
Nov 13, 2015 35.54 35.97 34.54 34.90 245,658 -0.88(-2.47%)
Nov 12, 2015 36.58 36.58 35.70 35.78 126,045 -0.92(-2.50%)
Nov 11, 2015 37.53 37.53 36.59 36.70 100,665 -0.84(-2.23%)
Nov 10, 2015 37.37 37.71 37.01 37.54 177,534 +0.19(+0.51%)
Nov 09, 2015 37.56 37.64 36.85 37.35 122,839 -0.35(-0.94%)
Nov 06, 2015 37.36 37.92 36.60 37.70 119,464 +0.13(+0.34%)
Nov 05, 2015 37.59 37.75 37.03 37.58 127,038 +0.05(+0.12%)
Nov 04, 2015 37.78 38.14 37.33 37.53 133,914 -0.19(-0.51%)
Nov 03, 2015 38.20 38.20 37.16 37.72 240,896 -0.48(-1.26%)
Nov 02, 2015 37.16 38.34 36.68 38.20 381,895 +1.28(+3.48%)
Oct 30, 2015 37.10 37.41 36.78 36.92 152,302 -0.15(-0.39%)
Oct 29, 2015 37.41 37.54 36.58 37.07 161,334 -0.30(-0.80%)
Oct 28, 2015 36.97 37.67 35.51 37.37 293,271 +0.44(+1.18%)
Oct 27, 2015 36.57 37.65 36.41 36.93 316,187 +0.30(+0.82%)
Oct 26, 2015 36.60 37.16 36.31 36.63 185,053 -0.09(-0.25%)
Oct 23, 2015 36.95 37.96 36.48 36.72 251,054 +0.05(+0.15%)
Oct 22, 2015 38.58 40.50 36.43 36.67 1,033,794 -7.70(-17.36%)
Oct 21, 2015 45.18 45.36 43.69 44.37 132,332 -0.62(-1.38%)
Oct 20, 2015 45.43 47.24 44.57 44.99 246,990 -0.52(-1.14%)
Oct 19, 2015 45.05 45.71 44.94 45.51 106,311 +0.37(+0.83%)
Oct 16, 2015 45.01 45.35 44.67 45.13 122,285 +0.30(+0.67%)
Oct 15, 2015 43.70 44.87 43.34 44.83 148,701 +1.27(+2.93%)
Oct 14, 2015 43.80 44.33 43.42 43.56 131,836 -0.32(-0.73%)
Oct 13, 2015 43.67 44.49 43.54 43.88 192,891 -0.05(-0.10%)
Oct 12, 2015 44.17 45.01 43.27 43.92 255,715 +0.66(+1.54%)
Oct 09, 2015 43.36 43.71 42.90 43.26 216,892 +0.10(+0.23%)
Oct 08, 2015 43.90 44.13 42.32 43.16 194,148 -0.76(-1.74%)
Oct 07, 2015 43.79 44.19 43.13 43.92 248,104 +0.21(+0.48%)
Oct 06, 2015 44.04 44.59 42.88 43.71 203,425 -0.25(-0.58%)
Oct 05, 2015 44.45 44.85 43.07 43.97 205,724 -0.36(-0.82%)
Oct 02, 2015 42.41 44.33 42.36 44.33 159,760 +1.35(+3.13%)
Oct 01, 2015 43.53 43.53 42.42 42.98 248,662 -0.47(-1.09%)
Sep 30, 2015 43.27 43.76 42.99 43.46 197,972 +0.59(+1.38%)
Sep 29, 2015 43.29 43.96 42.77 42.87 112,268 -0.40(-0.93%)
Sep 28, 2015 44.16 44.16 42.34 43.27 158,667 -1.18(-2.66%)
Sep 25, 2015 46.54 46.54 43.93 44.45 216,344 -1.66(-3.59%)
Sep 24, 2015 46.55 46.71 45.27 46.11 250,804 -0.57(-1.23%)
Sep 23, 2015 47.16 47.55 46.53 46.68 113,546 -0.37(-0.79%)
Sep 22, 2015 47.03 47.45 45.82 47.05 231,374 -0.29(-0.62%)
Sep 21, 2015 47.39 48.09 47.11 47.34 153,898 +0.34(+0.72%)
Sep 18, 2015 46.44 47.64 46.44 47.01 511,481 -0.21(-0.44%)
Sep 17, 2015 46.88 47.67 46.88 47.22 109,828 +0.32(+0.68%)
Sep 16, 2015 46.97 47.34 46.79 46.90 107,662 +0.00(+0.00%)
Sep 15, 2015 46.76 47.14 46.52 46.90 69,414 +0.24(+0.51%)
Sep 14, 2015 46.96 47.11 46.44 46.66 94,149 -0.21(-0.45%)
Sep 11, 2015 46.04 46.96 46.02 46.87 147,981 +0.49(+1.06%)
Sep 10, 2015 46.24 46.82 46.08 46.38 75,895 +0.13(+0.27%)
Sep 09, 2015 47.35 47.36 46.16 46.25 109,663 -0.78(-1.66%)
Sep 08, 2015 46.49 47.17 46.15 47.03 89,178 +1.12(+2.45%)
Sep 04, 2015 45.68 45.91 45.91 45.91 136,644 -0.34(-0.73%)
Sep 03, 2015 46.46 46.99 45.98 46.24 194,553 -0.21(-0.45%)
Sep 02, 2015 47.09 47.15 45.61 46.45 328,881 -0.14(-0.29%)
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.