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 29, 2018 60.21 60.21 60.21 0 +0.13(+0.22%)
Mar 28, 2018 59.73 60.68 59.53 60.08 79,098 +0.45(+0.75%)
Mar 27, 2018 61.26 61.26 59.31 59.63 112,619 -1.46(-2.40%)
Mar 26, 2018 60.54 61.10 59.83 61.10 101,731 +1.28(+2.15%)
Mar 23, 2018 60.44 60.82 59.76 59.81 117,991 -0.54(-0.90%)
Mar 22, 2018 60.91 61.61 59.53 60.35 126,560 -0.92(-1.50%)
Mar 21, 2018 61.17 61.76 60.53 61.28 100,685 -0.08(-0.12%)
Mar 20, 2018 60.77 61.77 60.62 61.35 91,303 +0.67(+1.10%)
Mar 19, 2018 61.07 61.11 59.64 60.69 117,803 -0.52(-0.85%)
Mar 16, 2018 60.91 61.45 60.49 61.21 451,854 +0.28(+0.45%)
Mar 15, 2018 61.28 61.47 60.04 60.93 141,091 -0.40(-0.65%)
Mar 14, 2018 61.25 61.73 60.68 61.33 153,855 +0.38(+0.62%)
Mar 13, 2018 60.27 61.04 60.00 60.95 289,363 +0.79(+1.31%)
Mar 12, 2018 60.16 61.28 59.68 60.17 156,743 +0.16(+0.27%)
Mar 09, 2018 59.21 60.08 58.84 60.01 131,888 +1.09(+1.85%)
Mar 08, 2018 59.00 59.10 58.38 58.92 105,425 +0.14(+0.24%)
Mar 07, 2018 57.93 59.36 57.93 58.77 186,150 +0.60(+1.03%)
Mar 06, 2018 58.05 58.43 57.57 58.18 135,791 +0.26(+0.44%)
Mar 05, 2018 57.70 57.96 56.84 57.92 109,784 +0.01(+0.02%)
Mar 02, 2018 56.41 58.09 56.41 57.91 167,328 +1.08(+1.90%)
Mar 01, 2018 57.30 57.91 56.34 56.83 161,346 -0.54(-0.94%)
Feb 28, 2018 57.82 58.09 57.17 57.37 274,128 -0.44(-0.75%)
Feb 27, 2018 58.12 58.36 57.25 57.81 204,513 -0.13(-0.23%)
Feb 26, 2018 57.44 58.16 56.85 57.94 112,881 +0.44(+0.76%)
Feb 23, 2018 57.51 57.54 56.66 57.50 165,917 +0.25(+0.43%)
Feb 22, 2018 56.83 57.26 143,715 -0.09(-0.15%)
Feb 21, 2018 57.82 58.35 57.30 57.34 182,561 -0.47(-0.82%)
Feb 20, 2018 57.88 58.05 57.50 57.82 179,913 -0.26(-0.44%)
Feb 16, 2018 58.07 58.07 58.07 0 +0.05(+0.08%)
Feb 15, 2018 57.28 58.18 56.83 58.02 161,446 +1.06(+1.86%)
Feb 14, 2018 56.10 57.14 55.94 56.96 194,303 +0.45(+0.81%)
Feb 13, 2018 56.55 56.76 55.96 56.51 80,617 -0.38(-0.67%)
Feb 12, 2018 57.10 57.63 55.99 56.89 158,577 -0.07(-0.12%)
Feb 09, 2018 56.74 57.31 55.92 56.95 209,264 +0.82(+1.45%)
Feb 08, 2018 57.03 57.52 56.13 56.14 281,907 -0.93(-1.63%)
Feb 07, 2018 57.60 57.99 57.60 57.07 286,174 -0.54(-0.94%)
Feb 06, 2018 57.53 57.96 56.48 57.61 331,553 -1.54(-2.60%)
Feb 05, 2018 59.71 60.84 58.25 59.14 284,038 -0.77(-1.28%)
Feb 02, 2018 59.96 60.62 59.36 59.91 406,803 -0.13(-0.22%)
Feb 01, 2018 60.38 61.60 56.84 60.04 988,248 +5.28(+9.64%)
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%)
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.