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 (%)
Mar 31, 2014 37.79 38.70 37.70 38.55 189,238 +0.85(+2.26%)
Mar 28, 2014 38.07 38.47 37.44 37.70 127,780 -0.42(-1.09%)
Mar 27, 2014 38.07 38.45 37.70 38.12 97,077 -0.01(-0.02%)
Mar 26, 2014 38.81 38.81 38.07 38.13 166,733 -0.40(-1.04%)
Mar 25, 2014 38.99 39.55 38.50 38.53 138,338 -0.37(-0.96%)
Mar 24, 2014 39.72 40.04 38.76 38.90 140,756 -0.81(-2.03%)
Mar 21, 2014 40.33 40.43 39.70 39.71 308,611 -0.34(-0.84%)
Mar 20, 2014 40.29 40.49 39.83 40.04 150,817 -0.39(-0.97%)
Mar 19, 2014 40.82 40.88 40.20 40.43 93,552 -0.34(-0.83%)
Mar 18, 2014 39.98 40.77 39.80 40.77 291,736 +0.89(+2.22%)
Mar 17, 2014 39.88 40.28 39.77 39.88 261,796 +0.11(+0.27%)
Mar 14, 2014 40.18 40.76 39.76 39.78 243,585 -0.41(-1.02%)
Mar 13, 2014 41.22 42.21 40.17 40.19 263,658 -0.01(-0.02%)
Mar 12, 2014 40.71 40.97 40.12 40.20 142,678 -0.73(-1.79%)
Mar 11, 2014 41.52 41.87 40.86 40.93 157,146 -0.42(-1.00%)
Mar 10, 2014 41.07 41.48 41.07 41.34 112,329 +0.11(+0.26%)
Mar 07, 2014 41.52 41.52 40.98 41.24 132,489 -0.19(-0.47%)
Mar 06, 2014 41.40 41.58 41.01 41.43 112,821 +0.27(+0.67%)
Mar 05, 2014 41.54 41.54 40.77 41.16 195,683 -0.35(-0.85%)
Mar 04, 2014 41.30 41.95 41.30 41.51 309,698 +0.39(+0.95%)
Mar 03, 2014 40.90 41.57 40.70 41.12 144,622 -0.06(-0.15%)
Feb 28, 2014 41.41 43.12 39.83 41.18 173,094 -0.08(-0.19%)
Feb 27, 2014 41.11 41.57 41.05 41.26 184,835 -0.07(-0.17%)
Feb 26, 2014 41.88 41.88 41.10 41.33 282,033 -0.43(-1.04%)
Feb 25, 2014 42.01 42.40 41.51 41.77 306,772 -0.37(-0.88%)
Feb 24, 2014 42.43 42.60 42.11 42.14 163,983 -0.06(-0.15%)
Feb 21, 2014 42.92 43.34 42.15 42.20 213,913 -0.56(-1.30%)
Feb 20, 2014 42.85 42.85 41.69 42.76 280,741 -0.12(-0.29%)
Feb 19, 2014 42.58 43.38 42.58 42.88 328,295 +0.25(+0.58%)
Feb 18, 2014 42.08 42.85 42.02 42.63 415,341 +0.64(+1.51%)
Feb 14, 2014 42.13 42.00 42.00 42.00 333,139 -0.29(-0.69%)
Feb 13, 2014 40.20 42.38 39.99 42.29 424,523 +1.99(+4.93%)
Feb 12, 2014 39.30 40.39 39.08 40.30 383,192 +0.90(+2.29%)
Feb 11, 2014 38.73 39.93 38.68 39.40 272,908 +0.87(+2.27%)
Feb 10, 2014 37.61 38.56 37.42 38.53 183,503 +0.79(+2.08%)
Feb 07, 2014 36.66 37.81 36.66 37.74 156,851 +1.23(+3.36%)
Feb 06, 2014 36.76 37.24 36.45 36.51 200,754 -0.11(-0.31%)
Feb 05, 2014 36.45 36.89 36.38 36.63 139,148 -0.02(-0.05%)
Feb 04, 2014 36.84 37.02 36.53 36.64 155,608 -0.10(-0.26%)
Feb 03, 2014 37.26 37.59 36.57 36.74 242,441 -0.32(-0.86%)
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%)
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.