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, 2019 78.80 80.13 78.71 79.94 260,552 +1.28(+1.62%)
Mar 28, 2019 78.77 79.01 76.84 78.66 206,245 +0.17(+0.22%)
Mar 27, 2019 78.36 78.63 76.81 78.49 295,221 +0.12(+0.15%)
Mar 26, 2019 77.99 78.94 77.32 78.37 264,843 +0.77(+0.99%)
Mar 25, 2019 76.99 78.18 76.17 77.60 200,475 +0.89(+1.17%)
Mar 22, 2019 78.69 79.13 76.44 76.71 345,668 -2.13(-2.71%)
Mar 21, 2019 76.68 79.46 76.68 78.84 264,415 +1.84(+2.38%)
Mar 20, 2019 76.85 78.01 75.07 77.01 345,071 +0.15(+0.20%)
Mar 19, 2019 76.83 77.75 75.57 76.85 289,948 +0.15(+0.20%)
Mar 18, 2019 75.82 76.88 75.50 76.70 328,050 +0.87(+1.15%)
Mar 15, 2019 74.96 75.93 73.48 75.83 447,225 +1.04(+1.39%)
Mar 14, 2019 75.96 76.37 74.68 74.79 169,871 -1.39(-1.83%)
Mar 13, 2019 75.79 76.67 75.41 76.18 233,811 +0.86(+1.15%)
Mar 12, 2019 75.11 75.45 73.62 75.32 158,092 +0.60(+0.81%)
Mar 11, 2019 74.40 74.97 73.93 74.71 288,808 +0.50(+0.67%)
Mar 08, 2019 74.27 74.70 73.25 74.22 237,529 -0.46(-0.62%)
Mar 07, 2019 74.00 75.13 73.49 74.68 320,233 +0.54(+0.72%)
Mar 06, 2019 74.59 74.86 73.41 74.14 730,824 -0.41(-0.55%)
Mar 05, 2019 74.02 74.78 72.98 74.55 262,680 +0.35(+0.48%)
Mar 04, 2019 75.55 75.73 73.42 74.20 565,474 -1.30(-1.73%)
Mar 01, 2019 74.11 75.64 73.56 75.50 714,153 +1.78(+2.42%)
Feb 28, 2019 72.66 73.81 72.41 73.72 706,148 +1.06(+1.46%)
Feb 27, 2019 71.37 73.09 71.03 72.65 435,823 +1.35(+1.90%)
Feb 26, 2019 71.89 72.87 70.96 71.30 522,925 -0.48(-0.67%)
Feb 25, 2019 73.02 73.45 71.67 71.78 155,889 -0.85(-1.17%)
Feb 22, 2019 72.35 73.39 72.03 72.63 207,486 +0.60(+0.84%)
Feb 21, 2019 70.47 72.10 70.38 72.03 251,670 +1.36(+1.93%)
Feb 20, 2019 71.88 72.13 70.57 70.67 297,120 -1.02(-1.42%)
Feb 19, 2019 70.07 72.82 68.70 71.69 768,376 +2.72(+3.95%)
Feb 15, 2019 68.52 69.79 68.17 68.96 499,260 +0.86(+1.27%)
Feb 14, 2019 67.77 68.81 67.60 68.10 175,281 +0.05(+0.07%)
Feb 13, 2019 68.54 69.45 67.48 68.05 263,821 -0.18(-0.27%)
Feb 12, 2019 68.13 69.36 66.90 68.23 202,017 +0.49(+0.72%)
Feb 11, 2019 66.82 67.84 66.51 67.75 332,985 +1.31(+1.98%)
Feb 08, 2019 67.03 67.36 66.40 66.43 133,525 -0.44(-0.66%)
Feb 07, 2019 66.58 67.10 65.28 66.87 126,010 +0.21(+0.32%)
Feb 06, 2019 66.87 67.23 66.31 66.66 224,546 -0.20(-0.30%)
Feb 05, 2019 67.26 67.98 66.76 66.86 151,582 -0.48(-0.71%)
Feb 04, 2019 66.93 68.79 66.57 67.34 173,730 +0.42(+0.63%)
Feb 01, 2019 67.41 67.46 65.45 66.92 165,968 -0.52(-0.77%)
Jan 31, 2019 66.00 67.78 65.45 67.44 386,790 +1.42(+2.15%)
Jan 30, 2019 65.69 66.31 64.91 66.02 268,092 +0.92(+1.41%)
Jan 29, 2019 65.47 66.18 64.99 65.10 294,584 -0.23(-0.35%)
Jan 28, 2019 66.76 67.63 64.13 65.33 428,868 -1.67(-2.49%)
Jan 25, 2019 67.10 68.01 66.48 67.00 1,354,450 +0.23(+0.34%)
Jan 24, 2019 60.40 67.55 60.40 66.77 1,385,832 -1.01(-1.49%)
Jan 23, 2019 67.15 71.33 64.86 67.77 1,049,871 +3.80(+5.93%)
Jan 22, 2019 63.47 64.59 62.92 63.98 204,079 +0.10(+0.15%)
Jan 18, 2019 65.21 65.21 63.40 63.88 419,354 -1.17(-1.80%)
Jan 17, 2019 64.30 65.38 64.30 65.05 188,958 +0.46(+0.71%)
Jan 16, 2019 63.08 64.65 63.08 64.59 257,987 +1.52(+2.42%)
Jan 15, 2019 61.92 63.29 61.92 63.07 120,568 +1.04(+1.68%)
Jan 14, 2019 61.20 62.39 60.72 62.02 234,727 +0.44(+0.72%)
Jan 11, 2019 61.42 61.72 60.79 61.58 82,931 -0.11(-0.17%)
Jan 10, 2019 60.58 61.81 60.43 61.69 127,418 +0.83(+1.37%)
Jan 09, 2019 59.51 60.87 58.56 60.85 235,555 +1.51(+2.55%)
Jan 08, 2019 59.25 59.56 57.64 59.34 166,153 +0.61(+1.04%)
Jan 07, 2019 59.74 60.81 58.51 58.72 160,919 -1.03(-1.72%)
Jan 04, 2019 58.97 60.63 58.95 59.75 143,957 +1.48(+2.53%)
Jan 03, 2019 60.52 60.79 58.11 58.27 281,441 -2.51(-4.13%)
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.