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 (%)
Apr 30, 2015 45.66 45.78 44.85 45.38 208,383 -0.50(-1.08%)
Apr 29, 2015 46.73 46.73 45.67 45.88 109,727 -1.01(-2.16%)
Apr 28, 2015 47.04 47.08 45.98 46.89 93,762 +0.05(+0.12%)
Apr 27, 2015 48.34 48.86 46.58 46.84 205,955 -1.41(-2.92%)
Apr 24, 2015 47.77 48.63 46.98 48.25 336,105 -0.75(-1.53%)
Apr 23, 2015 46.69 49.38 46.08 49.00 433,117 +4.41(+9.89%)
Apr 22, 2015 44.26 44.59 43.74 44.59 140,103 +0.33(+0.73%)
Apr 21, 2015 44.07 44.44 43.97 44.26 53,443 +0.26(+0.60%)
Apr 20, 2015 43.75 44.42 43.45 44.00 84,730 +0.37(+0.85%)
Apr 17, 2015 43.47 43.95 42.92 43.63 129,227 -0.24(-0.56%)
Apr 16, 2015 43.97 45.18 43.58 43.87 487,654 -0.23(-0.51%)
Apr 15, 2015 44.05 44.27 43.58 44.10 140,841 +0.20(+0.45%)
Apr 14, 2015 44.41 44.93 42.58 43.90 336,660 -0.78(-1.74%)
Apr 13, 2015 44.84 45.60 44.63 44.68 132,853 +0.15(+0.34%)
Apr 10, 2015 44.51 45.16 44.16 44.52 123,555 +0.29(+0.65%)
Apr 09, 2015 44.68 45.22 44.12 44.23 269,253 -0.52(-1.17%)
Apr 08, 2015 44.44 45.31 44.33 44.76 108,339 +0.26(+0.59%)
Apr 07, 2015 45.73 46.17 44.45 44.50 332,821 -1.36(-2.96%)
Apr 06, 2015 46.01 46.50 45.65 45.85 219,378 -0.33(-0.72%)
Apr 02, 2015 46.39 46.19 46.19 46.19 114,002 -0.05(-0.12%)
Apr 01, 2015 45.56 46.39 45.36 46.24 107,569 +0.62(+1.37%)
Mar 31, 2015 45.83 46.05 45.29 45.62 94,893 -0.43(-0.94%)
Mar 30, 2015 45.73 46.24 45.66 46.05 85,435 +0.55(+1.21%)
Mar 27, 2015 44.65 45.66 44.59 45.50 109,263 +0.87(+1.94%)
Mar 26, 2015 45.04 45.39 44.39 44.63 127,163 -0.45(-1.00%)
Mar 25, 2015 46.52 46.80 45.02 45.08 152,956 -1.33(-2.86%)
Mar 24, 2015 46.78 46.90 46.30 46.41 134,221 -0.36(-0.77%)
Mar 23, 2015 46.76 46.89 46.57 46.77 66,671 -0.10(-0.21%)
Mar 20, 2015 47.20 47.20 46.61 46.87 545,251 +0.03(+0.06%)
Mar 19, 2015 46.48 47.07 46.32 46.85 79,771 +0.37(+0.80%)
Mar 18, 2015 46.14 46.81 45.70 46.48 106,842 +0.12(+0.25%)
Mar 17, 2015 46.29 46.50 45.89 46.36 118,038 -0.23(-0.50%)
Mar 16, 2015 46.48 47.16 46.48 46.59 95,683 +0.17(+0.37%)
Mar 13, 2015 46.14 46.56 45.72 46.42 116,710 +0.20(+0.43%)
Mar 12, 2015 45.76 46.41 45.40 46.22 141,093 +0.81(+1.79%)
Mar 11, 2015 45.22 45.76 45.11 45.41 134,021 +0.16(+0.36%)
Mar 10, 2015 45.19 45.47 44.72 45.25 124,920 -0.29(-0.63%)
Mar 09, 2015 45.40 45.83 45.04 45.54 81,119 +0.14(+0.32%)
Mar 06, 2015 46.05 46.13 44.73 45.39 129,758 -0.88(-1.91%)
Mar 05, 2015 46.09 46.30 45.60 46.27 79,972 +0.37(+0.80%)
Mar 04, 2015 45.71 45.90 45.27 45.90 75,259 -0.12(-0.25%)
Mar 03, 2015 45.99 46.05 45.37 46.02 282,668 -0.20(-0.43%)
Mar 02, 2015 46.24 46.89 46.12 46.22 129,607 +0.05(+0.12%)
Feb 27, 2015 46.21 46.82 46.04 46.17 134,355 +0.04(+0.08%)
Feb 26, 2015 46.26 46.93 46.12 46.13 113,741 -0.24(-0.52%)
Feb 25, 2015 46.29 46.45 45.88 46.37 588,307 +0.17(+0.37%)
Feb 24, 2015 46.47 46.80 46.03 46.20 128,216 -0.37(-0.79%)
Feb 23, 2015 46.02 46.61 45.71 46.57 103,853 +0.62(+1.35%)
Feb 20, 2015 45.66 46.03 45.12 45.95 230,414 +0.39(+0.85%)
Feb 19, 2015 45.32 45.75 45.13 45.56 132,432 +0.29(+0.64%)
Feb 18, 2015 44.50 45.35 44.39 45.27 175,540 +0.84(+1.88%)
Feb 17, 2015 43.90 44.50 43.56 44.44 117,045 +0.36(+0.82%)
Feb 13, 2015 43.22 44.08 44.08 44.08 150,903 +1.62(+3.82%)
Feb 12, 2015 42.48 42.72 42.26 42.46 201,430 +0.13(+0.30%)
Feb 11, 2015 42.41 42.77 41.94 42.33 105,304 -0.13(-0.32%)
Feb 10, 2015 42.60 42.75 42.17 42.47 103,343 +0.22(+0.52%)
Feb 09, 2015 43.20 43.46 42.11 42.25 104,970 -1.16(-2.66%)
Feb 06, 2015 43.88 44.24 43.14 43.40 114,039 -0.42(-0.96%)
Feb 05, 2015 43.39 44.08 43.20 43.83 575,680 +0.62(+1.44%)
Feb 04, 2015 43.40 43.77 43.06 43.20 135,222 -0.25(-0.58%)
Feb 03, 2015 43.30 43.65 43.01 43.46 136,465 +0.40(+0.92%)
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.