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, 2017 40.89 41.68 40.68 41.60 209,886 +0.71(+1.74%)
Mar 30, 2017 40.73 40.95 40.28 40.89 143,700 +0.26(+0.65%)
Mar 29, 2017 40.24 40.75 39.92 40.63 146,622 +0.47(+1.17%)
Mar 28, 2017 39.99 40.19 39.52 40.16 115,622 +0.04(+0.09%)
Mar 27, 2017 39.43 40.27 39.28 40.12 70,070 +0.17(+0.42%)
Mar 24, 2017 40.31 40.36 39.80 39.95 107,072 -0.31(-0.78%)
Mar 23, 2017 39.44 40.29 39.35 40.27 94,721 +0.77(+1.96%)
Mar 22, 2017 40.06 40.06 39.17 39.50 100,322 -0.45(-1.13%)
Mar 21, 2017 40.15 40.27 39.83 39.95 139,917 +0.08(+0.21%)
Mar 20, 2017 40.07 40.12 39.60 39.86 87,957 -0.37(-0.91%)
Mar 17, 2017 39.55 40.36 39.21 40.23 239,156 +0.48(+1.20%)
Mar 16, 2017 39.83 39.83 39.45 39.75 123,389 -0.02(-0.05%)
Mar 15, 2017 39.00 40.19 38.96 39.77 225,064 +0.96(+2.49%)
Mar 14, 2017 38.08 39.07 38.01 38.80 149,948 +0.42(+1.10%)
Mar 13, 2017 37.48 38.40 37.37 38.38 261,215 +0.88(+2.35%)
Mar 10, 2017 37.58 37.75 37.04 37.50 185,549 +0.11(+0.30%)
Mar 09, 2017 37.84 37.84 37.31 37.39 219,363 -0.44(-1.16%)
Mar 08, 2017 38.13 38.45 37.79 37.83 218,558 -0.09(-0.25%)
Mar 07, 2017 37.85 38.53 37.84 37.92 119,857 -0.17(-0.44%)
Mar 06, 2017 38.58 38.65 38.09 38.09 239,630 -0.63(-1.64%)
Mar 03, 2017 39.03 39.32 38.46 38.72 122,050 -0.32(-0.81%)
Mar 02, 2017 38.99 39.36 38.84 39.04 138,764 -0.05(-0.12%)
Mar 01, 2017 39.15 39.84 38.75 39.08 233,462 +0.29(+0.74%)
Feb 28, 2017 39.41 40.05 38.79 38.80 168,274 -0.78(-1.98%)
Feb 27, 2017 39.74 39.91 39.38 39.58 141,473 -0.19(-0.47%)
Feb 24, 2017 38.39 40.00 38.39 39.77 136,117 +0.89(+2.28%)
Feb 23, 2017 39.20 39.22 38.43 38.88 417,175 -0.30(-0.76%)
Feb 22, 2017 40.02 40.12 39.05 39.18 222,130 -0.94(-2.35%)
Feb 21, 2017 40.63 40.82 39.92 40.12 198,192 -0.43(-1.06%)
Feb 17, 2017 40.55 40.55 40.55 0 +0.10(+0.25%)
Feb 16, 2017 40.33 40.70 39.99 40.45 505,878 +0.11(+0.28%)
Feb 15, 2017 40.27 40.73 40.09 40.33 130,446 -0.19(-0.46%)
Feb 14, 2017 40.79 41.07 39.58 40.52 203,287 -0.30(-0.73%)
Feb 13, 2017 40.87 41.28 39.81 40.82 99,233 +0.12(+0.30%)
Feb 10, 2017 40.55 40.72 40.31 40.70 60,861 +0.39(+0.97%)
Feb 09, 2017 40.11 40.39 39.61 40.31 195,557 +0.40(+1.00%)
Feb 08, 2017 40.09 40.18 39.75 39.90 121,213 -0.25(-0.63%)
Feb 07, 2017 39.86 40.44 39.62 40.16 158,004 +0.27(+0.68%)
Feb 06, 2017 39.72 39.93 39.48 39.89 135,504 -0.02(-0.05%)
Feb 03, 2017 39.00 39.96 38.53 39.90 343,769 +1.21(+3.13%)
Feb 02, 2017 39.12 39.33 37.48 38.69 578,024 -2.57(-6.23%)
Feb 01, 2017 41.75 41.86 41.00 41.27 270,897 -0.30(-0.72%)
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%)
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.