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 (%)
Jan 31, 2014 36.18 37.07 35.86 36.99 230,384 +0.23(+0.62%)
Jan 30, 2014 37.01 37.12 36.70 36.76 225,334 -0.04(-0.10%)
Jan 29, 2014 36.80 37.18 36.56 36.79 197,725 -0.26(-0.71%)
Jan 28, 2014 37.22 37.43 36.97 37.06 319,661 -0.16(-0.43%)
Jan 27, 2014 37.88 39.33 37.20 37.22 214,067 -0.38(-1.01%)
Jan 24, 2014 37.82 38.23 37.25 37.59 307,738 -0.52(-1.36%)
Jan 23, 2014 38.34 38.34 37.91 38.11 304,002 -0.23(-0.60%)
Jan 22, 2014 38.49 38.56 38.15 38.34 489,625 -0.04(-0.11%)
Jan 21, 2014 38.69 38.69 38.15 38.39 171,026 +0.02(+0.05%)
Jan 17, 2014 38.48 38.37 38.37 38.37 172,967 -0.27(-0.71%)
Jan 16, 2014 38.86 39.22 38.48 38.64 177,299 -0.22(-0.57%)
Jan 15, 2014 38.92 39.40 38.81 38.86 149,431 -0.05(-0.14%)
Jan 14, 2014 38.81 39.01 38.61 38.92 112,832 +0.38(+0.98%)
Jan 13, 2014 38.74 39.01 38.26 38.54 106,657 -0.24(-0.61%)
Jan 10, 2014 38.92 39.50 38.47 38.78 143,406 -0.06(-0.16%)
Jan 09, 2014 38.48 39.03 38.17 38.84 153,844 +0.49(+1.29%)
Jan 08, 2014 38.28 38.55 38.03 38.34 251,016 -0.05(-0.14%)
Jan 07, 2014 37.66 38.54 37.66 38.40 163,471 +0.92(+2.45%)
Jan 06, 2014 37.44 37.71 36.81 37.48 114,145 +0.09(+0.24%)
Jan 03, 2014 37.74 39.65 37.01 37.39 564,849 -0.35(-0.93%)
Jan 02, 2014 37.47 37.78 37.25 37.74 293,773 +0.27(+0.73%)
Dec 31, 2013 37.55 37.47 37.47 37.47 318,259 +0.02(+0.05%)
Dec 30, 2013 36.81 37.47 36.73 37.45 322,780 +0.52(+1.41%)
Dec 27, 2013 37.22 37.53 36.70 36.93 67,051 -0.13(-0.36%)
Dec 26, 2013 36.99 40.18 36.43 37.07 74,449 +0.32(+0.86%)
Dec 24, 2013 36.74 37.03 36.69 36.75 44,119 +0.15(+0.41%)
Dec 23, 2013 36.68 36.87 36.40 36.60 114,254 +0.11(+0.31%)
Dec 20, 2013 36.14 36.72 36.07 36.48 254,846 +0.51(+1.42%)
Dec 19, 2013 36.01 36.15 35.93 35.97 74,147 -0.17(-0.46%)
Dec 18, 2013 36.08 36.48 35.95 36.14 183,825 +0.22(+0.61%)
Dec 17, 2013 36.10 36.10 35.71 35.92 145,824 -0.10(-0.27%)
Dec 16, 2013 35.03 36.10 34.51 36.02 326,147 +1.30(+3.76%)
Dec 13, 2013 34.18 34.87 33.98 34.71 161,086 +0.52(+1.52%)
Dec 12, 2013 34.45 34.45 32.61 34.19 109,350 -0.24(-0.69%)
Dec 11, 2013 35.00 35.35 34.25 34.43 153,549 -0.61(-1.75%)
Dec 10, 2013 35.03 35.33 34.95 35.04 147,774 -0.11(-0.30%)
Dec 09, 2013 35.00 35.17 34.55 35.15 145,801 +0.17(+0.48%)
Dec 06, 2013 34.94 35.17 34.87 34.98 0 +0.37(+1.06%)
Dec 05, 2013 34.47 34.74 34.24 34.61 0 +0.04(+0.13%)
Dec 04, 2013 35.27 35.51 34.33 34.57 0 -0.93(-2.62%)
Dec 03, 2013 35.24 35.62 35.04 35.50 0 +0.12(+0.35%)
Dec 02, 2013 35.63 36.07 35.23 35.38 166,552 -0.33(-0.93%)
Nov 29, 2013 35.88 36.12 35.56 35.71 0 +0.07(+0.20%)
Nov 27, 2013 35.17 35.74 34.87 35.64 0 +0.39(+1.12%)
Nov 26, 2013 34.75 35.47 34.75 35.24 0 +0.49(+1.41%)
Nov 25, 2013 34.46 35.46 34.00 34.75 123,906 +0.29(+0.84%)
Nov 22, 2013 34.10 34.65 33.77 34.46 0 +0.45(+1.31%)
Nov 21, 2013 33.52 34.27 32.78 34.02 175,160 +0.71(+2.13%)
Nov 20, 2013 33.33 33.54 31.80 33.31 0 +0.02(+0.05%)
Nov 19, 2013 32.79 33.33 32.41 33.29 109,275 +0.57(+1.74%)
Nov 18, 2013 32.52 33.00 31.18 32.72 0 +0.32(+0.97%)
Nov 15, 2013 32.78 32.78 32.17 32.40 0 -0.43(-1.31%)
Nov 14, 2013 32.87 33.01 32.70 32.83 45,004 -0.01(-0.03%)
Nov 13, 2013 32.23 32.89 32.23 32.84 0 +0.10(+0.29%)
Nov 12, 2013 32.26 32.84 32.26 32.75 0 +0.10(+0.30%)
Nov 11, 2013 32.65 32.95 32.30 32.65 0 -0.15(-0.45%)
Nov 08, 2013 32.08 32.99 32.05 32.80 0 +0.69(+2.16%)
Nov 07, 2013 32.77 32.77 32.07 32.10 70,594 -0.60(-1.82%)
Nov 06, 2013 32.97 33.03 32.50 32.70 66,293 -0.16(-0.48%)
Nov 05, 2013 32.75 33.16 32.44 32.86 0 -0.08(-0.24%)
Nov 04, 2013 32.21 32.97 31.84 32.94 162,156 +1.13(+3.56%)
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.