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 (%)
Jul 31, 2014 34.81 35.38 34.68 34.76 327,766 -0.34(-0.96%)
Jul 30, 2014 35.19 35.38 34.69 35.10 644,529 +0.07(+0.20%)
Jul 29, 2014 35.51 35.61 34.79 35.03 254,906 -0.51(-1.43%)
Jul 28, 2014 35.09 35.77 35.03 35.54 415,884 +0.47(+1.35%)
Jul 25, 2014 34.94 35.12 34.16 35.06 492,573 +0.59(+1.71%)
Jul 24, 2014 34.47 34.66 34.16 34.48 521,768 -0.05(-0.15%)
Jul 23, 2014 34.66 34.93 32.53 34.53 1,944,220 -3.55(-9.32%)
Jul 22, 2014 38.20 38.51 37.72 38.08 150,655 -0.04(-0.09%)
Jul 21, 2014 38.96 38.96 38.01 38.11 75,761 -1.11(-2.84%)
Jul 18, 2014 37.38 39.32 37.38 39.23 266,597 +1.75(+4.66%)
Jul 17, 2014 37.88 38.31 37.27 37.48 274,957 -0.43(-1.13%)
Jul 16, 2014 38.57 38.57 37.86 37.91 97,735 -0.40(-1.05%)
Jul 15, 2014 38.65 38.70 38.00 38.31 132,576 -0.40(-1.04%)
Jul 14, 2014 39.32 39.56 38.56 38.71 167,376 -0.38(-0.98%)
Jul 11, 2014 39.38 39.55 39.03 39.09 134,768 -0.36(-0.90%)
Jul 10, 2014 38.12 39.52 38.12 39.45 177,075 +0.62(+1.61%)
Jul 09, 2014 38.73 39.03 38.50 38.83 89,930 +0.14(+0.37%)
Jul 08, 2014 39.55 39.55 38.62 38.68 172,536 -0.93(-2.34%)
Jul 07, 2014 40.31 40.72 39.57 39.61 132,953 -0.82(-2.03%)
Jul 03, 2014 40.26 40.43 40.43 40.43 59,912 +0.29(+0.73%)
Jul 02, 2014 40.55 40.55 40.06 40.14 151,105 -0.38(-0.95%)
Jul 01, 2014 39.46 40.63 39.46 40.52 217,768 +1.17(+2.97%)
Jun 30, 2014 39.21 39.42 38.60 39.35 154,178 +0.21(+0.55%)
Jun 27, 2014 38.42 39.33 37.90 39.14 450,850 +0.55(+1.43%)
Jun 26, 2014 38.75 38.75 37.69 38.58 265,463 -0.16(-0.41%)
Jun 25, 2014 38.27 38.90 38.00 38.75 146,678 +0.33(+0.86%)
Jun 24, 2014 38.95 39.39 38.38 38.42 199,060 -0.67(-1.71%)
Jun 23, 2014 39.70 39.96 38.92 39.08 149,959 -0.54(-1.37%)
Jun 20, 2014 38.66 39.92 38.59 39.63 473,873 +0.81(+2.09%)
Jun 19, 2014 39.13 39.24 38.71 38.82 216,706 -0.19(-0.48%)
Jun 18, 2014 39.26 39.28 38.65 39.00 160,104 -0.13(-0.34%)
Jun 17, 2014 39.04 39.34 38.75 39.14 254,342 +0.17(+0.43%)
Jun 16, 2014 39.40 39.64 38.79 38.97 244,638 -0.29(-0.73%)
Jun 13, 2014 39.76 40.04 39.22 39.25 81,383 -0.30(-0.77%)
Jun 12, 2014 39.67 39.75 39.20 39.56 184,555 -0.06(-0.16%)
Jun 11, 2014 39.77 40.05 39.57 39.62 135,085 -0.27(-0.67%)
Jun 10, 2014 40.24 40.66 39.71 39.88 115,502 -0.45(-1.12%)
Jun 06, 2014 40.35 40.64 40.24 40.34 140,005 +0.23(+0.58%)
Jun 05, 2014 39.29 40.29 39.04 40.11 161,846 +0.88(+2.24%)
Jun 04, 2014 39.33 39.54 39.05 39.23 200,702 -0.15(-0.38%)
Jun 03, 2014 39.22 39.66 39.05 39.38 277,230 -0.02(-0.04%)
Jun 02, 2014 39.84 39.84 39.27 39.40 198,606 -0.44(-1.11%)
May 30, 2014 40.06 40.21 39.76 39.84 205,512 -0.12(-0.31%)
May 29, 2014 39.54 40.29 39.41 39.96 160,209 +0.38(+0.96%)
May 28, 2014 39.31 39.84 39.27 39.58 462,228 +0.04(+0.11%)
May 27, 2014 39.53 39.84 39.37 39.54 483,168 +0.19(+0.47%)
May 23, 2014 40.51 39.35 39.35 39.35 543,100 -1.11(-2.74%)
May 22, 2014 40.69 41.06 39.97 40.46 186,760 -0.01(-0.02%)
May 21, 2014 41.95 41.95 40.20 40.47 871,983 -1.31(-3.14%)
May 20, 2014 43.79 43.79 41.66 41.78 551,014 -2.09(-4.77%)
May 19, 2014 44.05 44.78 43.66 43.88 132,839 -0.14(-0.32%)
May 16, 2014 43.63 44.06 43.43 44.02 144,367 +0.29(+0.67%)
May 15, 2014 43.45 43.96 42.57 43.73 238,754 +0.10(+0.22%)
May 14, 2014 44.05 44.05 43.27 43.63 174,026 -0.43(-0.97%)
May 13, 2014 44.10 44.35 43.19 44.06 331,400 +0.03(+0.06%)
May 12, 2014 42.76 44.30 42.03 44.03 287,955 +1.36(+3.18%)
May 09, 2014 41.40 42.74 41.24 42.67 267,159 +1.07(+2.58%)
May 08, 2014 41.41 42.13 41.39 41.60 204,696 +0.22(+0.54%)
May 07, 2014 41.25 41.46 40.77 41.38 191,577 +0.25(+0.60%)
May 06, 2014 41.48 41.62 41.11 41.13 160,610 -0.35(-0.86%)
May 05, 2014 41.54 41.88 41.14 41.48 152,505 -0.39(-0.93%)
May 02, 2014 41.40 42.09 41.00 41.87 229,149 +0.56(+1.35%)
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.