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 (%)
Feb 07, 2020 98.06 98.06 98.06 0 -2.27(-2.27%)
Feb 06, 2020 101.11 101.11 99.60 100.34 216,599 -0.70(-0.69%)
Feb 05, 2020 100.48 101.39 99.73 101.03 296,373 +1.31(+1.31%)
Feb 04, 2020 100.01 101.75 99.44 99.73 424,926 +0.76(+0.77%)
Feb 03, 2020 98.90 101.14 98.43 98.96 294,883 +0.64(+0.65%)
Jan 31, 2020 100.96 102.02 98.17 98.32 457,809 -2.86(-2.83%)
Jan 30, 2020 108.09 108.30 100.04 101.19 864,496 -1.65(-1.61%)
Jan 29, 2020 103.65 104.98 102.84 102.84 426,754 -1.02(-0.98%)
Jan 28, 2020 104.24 104.37 103.24 103.86 401,346 +0.12(+0.12%)
Jan 27, 2020 103.53 104.52 102.98 103.73 405,553 -0.71(-0.68%)
Jan 24, 2020 105.31 106.01 104.05 104.44 267,943 -0.66(-0.63%)
Jan 23, 2020 105.92 105.95 104.34 105.09 280,639 -0.66(-0.62%)
Jan 22, 2020 105.97 106.52 105.39 105.75 188,514 +0.29(+0.27%)
Jan 21, 2020 106.74 106.98 105.36 105.46 444,890 -1.40(-1.31%)
Jan 17, 2020 107.54 107.55 106.46 106.86 140,228 -0.21(-0.20%)
Jan 16, 2020 106.60 107.59 106.17 107.08 229,568 +0.91(+0.86%)
Jan 15, 2020 106.91 107.95 105.06 106.17 380,753 -0.92(-0.86%)
Jan 14, 2020 106.78 108.15 105.90 107.08 452,369 -0.03(-0.03%)
Jan 13, 2020 107.40 107.63 106.31 107.11 258,381 -0.18(-0.17%)
Jan 10, 2020 107.91 108.35 106.63 107.30 296,691 -0.27(-0.25%)
Jan 09, 2020 106.56 108.76 106.23 107.57 215,770 +1.03(+0.96%)
Jan 08, 2020 106.68 107.60 106.32 106.54 273,423 +0.33(+0.31%)
Jan 07, 2020 108.14 109.52 106.16 106.22 918,371 -2.10(-1.94%)
Jan 06, 2020 107.17 109.50 106.24 108.31 335,252 +0.87(+0.81%)
Jan 03, 2020 106.69 108.01 105.98 107.44 219,132 -0.12(-0.11%)
Jan 02, 2020 108.34 108.68 106.46 107.56 220,511 -0.58(-0.54%)
Dec 31, 2019 106.96 108.56 106.96 108.14 187,901 +1.18(+1.10%)
Dec 30, 2019 106.88 107.09 106.22 106.96 174,892 +0.14(+0.13%)
Dec 27, 2019 106.54 107.19 105.67 106.82 129,266 +0.16(+0.15%)
Dec 26, 2019 107.02 107.32 105.96 106.67 108,149 -0.08(-0.07%)
Dec 24, 2019 106.31 107.08 105.90 106.75 145,191 +0.32(+0.30%)
Dec 23, 2019 106.85 106.94 105.40 106.43 196,897 -0.35(-0.33%)
Dec 20, 2019 107.08 107.88 106.48 106.78 516,651 +0.11(+0.10%)
Dec 19, 2019 107.50 107.50 106.45 106.67 248,347 -0.68(-0.63%)
Dec 18, 2019 108.01 108.01 106.40 107.35 172,565 -0.23(-0.22%)
Dec 17, 2019 108.62 109.14 107.04 107.58 189,039 -0.65(-0.60%)
Dec 16, 2019 107.74 108.77 107.18 108.23 356,603 +1.03(+0.96%)
Dec 13, 2019 107.34 107.72 106.77 107.19 189,866 -0.29(-0.27%)
Dec 12, 2019 107.59 108.30 104.96 107.48 202,542 -0.34(-0.31%)
Dec 11, 2019 108.33 108.46 107.50 107.82 178,331 -0.45(-0.42%)
Dec 10, 2019 108.40 108.98 107.11 108.27 200,415 -0.06(-0.05%)
Dec 09, 2019 109.99 109.99 107.77 108.33 457,877 -1.72(-1.56%)
Dec 06, 2019 110.47 111.46 109.94 110.05 183,887 +0.10(+0.09%)
Dec 05, 2019 110.88 111.39 109.53 109.95 158,965 -0.82(-0.74%)
Dec 04, 2019 110.29 111.39 109.89 110.77 166,998 +0.62(+0.56%)
Dec 03, 2019 107.85 110.49 107.85 110.16 125,995 +1.52(+1.39%)
Dec 02, 2019 109.88 110.37 107.17 108.64 358,325 -0.69(-0.64%)
Nov 29, 2019 109.58 110.11 108.61 109.34 56,668 -0.11(-0.11%)
Nov 27, 2019 108.21 109.76 107.10 109.45 164,203 +0.98(+0.91%)
Nov 26, 2019 110.21 111.00 108.21 108.47 302,049 -4.03(-3.59%)
Nov 25, 2019 110.33 112.75 110.33 112.50 198,527 +3.16(+2.89%)
Nov 22, 2019 108.80 110.03 108.05 109.34 171,869 +0.91(+0.84%)
Nov 21, 2019 108.97 109.18 107.86 108.44 181,692 -0.63(-0.57%)
Nov 20, 2019 108.81 111.71 108.81 109.06 373,500 -0.01(-0.01%)
Nov 19, 2019 109.34 110.07 108.45 109.08 441,887 +0.00(+0.00%)
Nov 18, 2019 109.60 110.78 109.01 109.08 202,227 +0.01(+0.01%)
Nov 15, 2019 109.08 109.87 108.50 109.06 249,361 +0.32(+0.29%)
Nov 14, 2019 109.62 110.04 108.66 108.75 235,977 -0.86(-0.78%)
Nov 13, 2019 107.97 109.96 107.35 109.61 239,920 +1.38(+1.28%)
Nov 12, 2019 107.12 108.56 106.65 108.23 265,028 +2.06(+1.94%)
Nov 11, 2019 106.04 107.01 105.60 106.17 151,191 -0.53(-0.50%)
Nov 08, 2019 105.70 106.70 104.73 106.70 126,079 +1.02(+0.97%)
Nov 07, 2019 107.23 107.92 105.10 105.68 201,561 -0.97(-0.91%)
Nov 06, 2019 105.41 107.25 105.32 106.65 195,820 +0.86(+0.81%)
Nov 05, 2019 108.60 109.09 105.66 105.79 404,698 -2.81(-2.59%)
Nov 04, 2019 105.73 109.57 105.63 108.60 448,074 +3.28(+3.12%)
Nov 01, 2019 107.59 108.22 105.01 105.32 336,384 -0.88(-0.83%)
Oct 31, 2019 103.84 108.08 100.44 106.20 771,857 +7.17(+7.24%)
Oct 30, 2019 96.08 99.42 94.81 99.03 511,045 +2.85(+2.96%)
Oct 29, 2019 95.85 98.35 95.50 96.18 198,219 +0.26(+0.27%)
Oct 28, 2019 94.35 96.19 94.35 95.92 291,514 +1.55(+1.65%)
Oct 25, 2019 94.66 95.47 94.23 94.36 155,086 -0.19(-0.20%)
Oct 24, 2019 94.19 95.03 93.50 94.56 151,444 +0.70(+0.74%)
Oct 23, 2019 92.84 94.17 92.84 93.86 138,113 +0.75(+0.81%)
Oct 22, 2019 94.16 94.72 92.76 93.11 168,740 -1.22(-1.29%)
Oct 21, 2019 94.61 95.85 93.93 94.33 189,973 +0.14(+0.14%)
Oct 18, 2019 93.31 94.83 93.31 94.19 159,852 +0.39(+0.41%)
Oct 17, 2019 92.85 94.63 92.85 93.80 207,610 +1.47(+1.59%)
Oct 16, 2019 91.76 92.74 91.02 92.34 143,932 +0.37(+0.40%)
Oct 15, 2019 91.74 92.76 91.55 91.97 90,997 +0.60(+0.66%)
Oct 14, 2019 91.51 92.54 90.13 91.37 96,866 -0.35(-0.38%)
Oct 11, 2019 91.21 92.75 91.21 91.72 204,399 +1.38(+1.53%)
Oct 10, 2019 91.40 91.97 90.17 90.34 218,521 -1.19(-1.30%)
Oct 09, 2019 92.03 92.67 90.92 91.53 125,335 +0.12(+0.13%)
Oct 08, 2019 92.22 92.37 90.32 91.41 289,847 -1.24(-1.33%)
Oct 07, 2019 92.85 92.99 92.18 92.65 143,645 -0.52(-0.56%)
Oct 04, 2019 92.07 93.82 91.40 93.17 311,417 +1.97(+2.16%)
Oct 03, 2019 89.91 91.37 88.64 91.20 216,914 +1.13(+1.25%)
Oct 02, 2019 89.43 91.15 88.78 90.07 285,979 -0.21(-0.24%)
Oct 01, 2019 92.81 93.91 90.06 90.28 335,393 -2.53(-2.72%)
Sep 30, 2019 92.52 93.86 91.91 92.81 227,422 +0.24(+0.26%)
Sep 27, 2019 94.15 94.53 92.17 92.57 219,007 -1.46(-1.55%)
Sep 26, 2019 94.55 95.16 93.48 94.03 147,095 -0.45(-0.48%)
Sep 25, 2019 94.72 95.78 93.75 94.48 226,065 -0.31(-0.33%)
Sep 24, 2019 97.39 98.09 93.79 94.79 271,185 -2.24(-2.31%)
Sep 23, 2019 96.40 97.71 96.08 97.03 171,231 +0.29(+0.30%)
Sep 20, 2019 97.35 97.68 96.43 96.74 603,357 -1.01(-1.04%)
Sep 19, 2019 98.40 99.60 97.26 97.75 228,653 -0.73(-0.74%)
Sep 18, 2019 98.73 99.10 97.49 98.49 152,939 -0.15(-0.16%)
Sep 17, 2019 98.54 100.29 98.40 98.64 192,497 +0.47(+0.48%)
Sep 16, 2019 97.12 98.33 96.79 98.17 155,101 +0.61(+0.62%)
Sep 13, 2019 97.10 98.10 96.50 97.56 165,757 +0.40(+0.41%)
Sep 12, 2019 96.26 97.51 95.62 97.16 167,853 +1.34(+1.40%)
Sep 11, 2019 94.80 98.04 93.25 95.82 233,158 +1.40(+1.48%)
Sep 10, 2019 94.21 94.54 92.17 94.42 235,363 -0.15(-0.16%)
Sep 09, 2019 95.52 96.47 93.51 94.58 337,780 -0.71(-0.75%)
Sep 06, 2019 95.48 96.39 95.00 95.29 92,180 +0.02(+0.02%)
Sep 05, 2019 95.72 95.83 94.35 95.27 173,808 +0.39(+0.41%)
Sep 04, 2019 95.95 95.95 94.02 94.89 118,659 -0.23(-0.24%)
Sep 03, 2019 96.90 97.21 94.17 95.12 163,535 -1.96(-2.01%)
Aug 30, 2019 98.02 98.02 96.64 97.07 127,060 -0.46(-0.47%)
Aug 29, 2019 97.73 97.94 96.73 97.54 134,504 +0.55(+0.57%)
Aug 28, 2019 96.31 97.26 95.88 96.99 138,923 +0.62(+0.64%)
Aug 27, 2019 98.06 98.63 96.07 96.37 200,131 -0.81(-0.83%)
Aug 26, 2019 96.55 97.65 95.50 97.18 133,569 +1.53(+1.60%)
Aug 23, 2019 96.97 98.19 95.34 95.65 236,265 -1.60(-1.64%)
Aug 22, 2019 96.30 98.80 95.58 97.25 557,124 +3.64(+3.89%)
Aug 21, 2019 92.85 94.55 92.43 93.61 158,381 +1.11(+1.20%)
Aug 20, 2019 92.76 93.92 91.54 92.50 248,363 -0.53(-0.57%)
Aug 19, 2019 92.19 93.30 91.60 93.03 142,453 +1.49(+1.63%)
Aug 16, 2019 91.02 91.86 90.22 91.54 151,558 +0.87(+0.96%)
Aug 15, 2019 91.43 92.11 90.04 90.67 219,583 -0.42(-0.47%)
Aug 14, 2019 90.96 92.12 90.55 91.09 196,875 -0.85(-0.92%)
Aug 13, 2019 91.61 93.00 90.92 91.94 182,111 +0.08(+0.08%)
Aug 12, 2019 90.70 93.43 90.70 91.86 186,087 +0.56(+0.61%)
Aug 09, 2019 91.81 92.59 91.04 91.30 345,366 -1.13(-1.22%)
Aug 08, 2019 91.17 92.66 91.17 92.43 181,633 +1.82(+2.01%)
Aug 07, 2019 88.98 90.76 88.01 90.61 241,230 +1.08(+1.21%)
Aug 06, 2019 88.52 89.62 87.88 89.53 192,662 +1.54(+1.75%)
Aug 05, 2019 88.44 89.34 85.94 87.99 261,299 -1.00(-1.13%)
Aug 02, 2019 89.58 89.59 87.14 88.99 358,031 -1.35(-1.49%)
Aug 01, 2019 86.69 90.44 85.32 90.34 738,762 +6.19(+7.36%)
Jul 31, 2019 84.18 85.92 83.47 84.15 339,636 -0.08(-0.09%)
Jul 30, 2019 82.97 84.64 82.97 84.22 462,625 +0.68(+0.82%)
Jul 29, 2019 83.55 84.51 83.02 83.54 173,218 +0.02(+0.02%)
Jul 26, 2019 82.81 83.72 81.88 83.52 122,284 +1.09(+1.32%)
Jul 25, 2019 82.39 83.06 82.11 82.43 121,945 -0.21(-0.26%)
Jul 24, 2019 81.48 82.93 80.60 82.64 180,174 +1.12(+1.37%)
Jul 23, 2019 80.98 81.56 80.41 81.53 137,022 +0.64(+0.79%)
Jul 22, 2019 81.29 82.02 80.54 80.89 196,799 -0.31(-0.38%)
Jul 19, 2019 82.96 84.16 81.12 81.20 186,749 -1.93(-2.32%)
Jul 18, 2019 81.97 83.50 81.97 83.13 176,869 +1.02(+1.24%)
Jul 17, 2019 82.20 82.60 81.41 82.10 110,840 -0.11(-0.13%)
Jul 16, 2019 83.18 83.41 82.16 82.21 149,583 -1.04(-1.25%)
Jul 15, 2019 84.91 85.13 83.21 83.25 168,046 -1.58(-1.86%)
Jul 12, 2019 84.56 85.01 83.66 84.83 160,693 +0.14(+0.17%)
Jul 11, 2019 85.11 85.46 84.55 84.69 113,440 -0.23(-0.27%)
Jul 10, 2019 84.04 85.14 83.69 84.92 275,337 +1.19(+1.43%)
Jul 09, 2019 83.39 84.42 83.39 83.72 166,178 +0.09(+0.10%)
Jul 08, 2019 83.99 84.12 83.06 83.64 159,113 -0.56(-0.66%)
Jul 05, 2019 82.91 84.24 82.86 84.19 139,309 +0.94(+1.13%)
Jul 03, 2019 83.00 83.58 82.40 83.25 103,599 +0.39(+0.48%)
Jul 02, 2019 82.38 82.86 79.82 82.86 349,040 +0.47(+0.57%)
Jul 01, 2019 83.06 83.75 82.16 82.38 225,137 -0.05(-0.06%)
Jun 28, 2019 82.39 84.41 81.72 82.43 1,152,882 +0.19(+0.23%)
Jun 27, 2019 80.81 82.30 80.76 82.24 164,957 +1.68(+2.08%)
Jun 26, 2019 82.07 82.43 80.50 80.56 131,270 -1.40(-1.70%)
Jun 25, 2019 84.03 84.50 81.88 81.96 301,328 -1.79(-2.14%)
Jun 24, 2019 83.13 84.37 82.97 83.75 267,889 +0.48(+0.58%)
Jun 21, 2019 82.42 83.54 81.81 83.27 415,747 +0.49(+0.59%)
Jun 20, 2019 83.61 84.40 82.03 82.78 201,360 -0.13(-0.16%)
Jun 19, 2019 81.21 82.97 81.08 82.91 130,272 +1.61(+1.98%)
Jun 18, 2019 80.26 81.53 79.45 81.30 137,087 +1.20(+1.50%)
Jun 17, 2019 79.41 80.44 79.01 80.10 157,501 +0.70(+0.89%)
Jun 14, 2019 80.86 81.69 79.32 79.40 140,554 -1.57(-1.94%)
Jun 13, 2019 81.11 81.68 80.30 80.97 212,481 +0.06(+0.07%)
Jun 12, 2019 79.94 81.11 79.77 80.91 211,924 +1.20(+1.51%)
Jun 11, 2019 80.98 81.27 79.24 79.71 129,160 -0.88(-1.10%)
Jun 10, 2019 78.92 80.69 78.92 80.59 162,068 +1.85(+2.36%)
Jun 07, 2019 78.85 79.41 78.44 78.74 179,077 +0.26(+0.33%)
Jun 06, 2019 79.11 79.11 77.92 78.48 175,343 -0.69(-0.87%)
Jun 05, 2019 78.90 79.46 78.53 79.17 156,885 +0.56(+0.71%)
Jun 04, 2019 77.44 78.66 76.33 78.61 169,961 +1.79(+2.33%)
Jun 03, 2019 77.36 77.93 76.07 76.83 242,756 -0.52(-0.67%)
May 31, 2019 77.95 78.08 76.88 77.34 256,702 -1.42(-1.81%)
May 30, 2019 78.94 79.97 77.80 78.77 148,466 +0.22(+0.28%)
May 29, 2019 78.75 78.94 77.47 78.55 149,817 -0.51(-0.64%)
May 28, 2019 78.35 80.30 78.27 79.05 376,988 +0.80(+1.02%)
May 24, 2019 78.26 78.90 77.95 78.26 130,692 +0.42(+0.54%)
May 23, 2019 77.97 78.67 77.35 77.83 219,889 -0.49(-0.63%)
May 22, 2019 77.42 78.32 77.13 78.32 132,334 +0.82(+1.05%)
May 21, 2019 77.34 77.85 77.00 77.51 142,415 +0.61(+0.79%)
May 20, 2019 76.73 77.52 76.51 76.90 260,303 -0.29(-0.37%)
May 17, 2019 78.13 78.80 77.10 77.19 164,926 -1.51(-1.92%)
May 16, 2019 79.45 80.53 78.36 78.70 157,061 -0.48(-0.61%)
May 15, 2019 77.60 79.31 77.36 79.18 167,323 +1.19(+1.53%)
May 14, 2019 77.77 78.58 77.18 77.99 196,254 +0.48(+0.62%)
May 13, 2019 77.45 78.36 77.03 77.51 240,530 -1.15(-1.47%)
May 10, 2019 78.31 79.22 76.81 78.66 165,550 +0.14(+0.18%)
May 09, 2019 77.32 78.77 76.64 78.52 161,132 +0.73(+0.94%)
May 08, 2019 77.61 78.26 76.98 77.79 184,435 +0.16(+0.21%)
May 07, 2019 78.53 79.18 76.89 77.62 336,272 -1.42(-1.80%)
May 06, 2019 77.86 79.28 75.46 79.05 376,688 -0.24(-0.30%)
May 03, 2019 78.37 79.41 77.92 79.29 250,250 +1.38(+1.78%)
May 02, 2019 76.46 78.22 76.31 77.90 385,645 +1.25(+1.63%)
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.