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 (%)
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%)
Nov 01, 2013 31.83 32.07 31.38 31.87 0 -0.01(-0.03%)
Oct 31, 2013 31.53 32.10 31.53 31.88 0 -0.17(-0.52%)
Oct 30, 2013 32.24 32.26 31.84 32.05 72,925 -0.11(-0.33%)
Oct 29, 2013 32.17 32.39 31.80 32.15 0 +0.16(+0.49%)
Oct 28, 2013 32.27 32.43 31.89 31.99 0 -0.21(-0.65%)
Oct 25, 2013 32.30 32.30 31.86 32.20 0 +0.03(+0.08%)
Oct 24, 2013 31.84 32.52 30.25 32.18 191,838 -0.92(-2.79%)
Oct 23, 2013 32.59 33.24 32.48 33.10 0 +0.41(+1.26%)
Oct 22, 2013 32.94 33.22 32.52 32.69 86,384 -0.23(-0.69%)
Oct 21, 2013 32.48 32.95 32.41 32.92 134,095 +0.37(+1.13%)
Oct 18, 2013 32.43 32.70 32.14 32.55 116,214 +0.42(+1.31%)
Oct 17, 2013 31.54 32.14 31.54 32.12 87,339 +0.36(+1.13%)
Oct 16, 2013 31.20 31.91 31.13 31.76 125,425 +0.69(+2.21%)
Oct 15, 2013 31.03 31.31 31.00 31.08 72,168 -0.11(-0.34%)
Oct 14, 2013 30.81 31.18 30.81 31.18 57,197 +0.26(+0.85%)
Oct 11, 2013 29.87 30.94 29.87 30.92 0 +0.73(+2.42%)
Oct 10, 2013 30.19 30.23 29.69 30.19 63,742 +0.36(+1.22%)
Oct 09, 2013 29.51 30.01 29.34 29.83 134,164 +0.39(+1.33%)
Oct 08, 2013 29.31 29.54 29.22 29.43 142,217 +0.18(+0.63%)
Oct 07, 2013 29.14 29.37 28.96 29.25 0 -0.15(-0.51%)
Oct 04, 2013 29.15 29.78 29.07 29.40 0 +0.18(+0.60%)
Oct 03, 2013 29.63 29.64 29.13 29.22 0 -0.40(-1.34%)
Oct 02, 2013 30.04 30.15 29.58 29.62 81,596 -0.48(-1.61%)
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.