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 (%)
Oct 31, 2013 31.46 32.03 31.46 31.82 0 -0.17(-0.52%)
Oct 30, 2013 32.17 32.19 31.78 31.98 73,069 -0.11(-0.33%)
Oct 29, 2013 32.10 32.32 31.74 32.09 0 +0.16(+0.49%)
Oct 28, 2013 32.21 32.37 31.82 31.93 0 -0.21(-0.65%)
Oct 25, 2013 32.24 32.24 31.80 32.14 0 +0.03(+0.08%)
Oct 24, 2013 31.78 32.46 30.19 32.11 192,217 -0.92(-2.79%)
Oct 23, 2013 32.53 33.17 32.41 33.03 0 +0.41(+1.26%)
Oct 22, 2013 32.88 33.16 32.46 32.62 86,554 -0.23(-0.69%)
Oct 21, 2013 32.42 32.89 32.34 32.85 134,360 +0.37(+1.13%)
Oct 18, 2013 32.37 32.63 32.08 32.48 116,443 +0.42(+1.31%)
Oct 17, 2013 31.48 32.08 31.47 32.06 87,512 +0.36(+1.13%)
Oct 16, 2013 31.14 31.85 31.07 31.70 125,673 +0.68(+2.21%)
Oct 15, 2013 30.97 31.25 30.94 31.02 72,311 -0.11(-0.34%)
Oct 14, 2013 30.75 31.12 30.75 31.12 57,311 +0.26(+0.85%)
Oct 11, 2013 29.82 30.88 29.82 30.86 0 +0.73(+2.42%)
Oct 10, 2013 30.13 30.17 29.63 30.13 63,868 +0.36(+1.22%)
Oct 09, 2013 29.46 29.95 29.28 29.77 134,429 +0.39(+1.33%)
Oct 08, 2013 29.25 29.48 29.17 29.38 142,498 +0.18(+0.63%)
Oct 07, 2013 29.08 29.32 28.90 29.19 0 -0.15(-0.51%)
Oct 04, 2013 29.10 29.72 29.02 29.34 0 +0.18(+0.60%)
Oct 03, 2013 29.57 29.58 29.07 29.17 0 -0.39(-1.34%)
Oct 02, 2013 29.98 30.09 29.52 29.56 81,757 -0.48(-1.61%)
Oct 01, 2013 29.72 30.09 29.72 30.04 124,206 +0.25(+0.85%)
Sep 30, 2013 28.95 29.89 28.94 29.79 149,367 +0.58(+1.99%)
Sep 27, 2013 29.07 29.32 28.83 29.21 0 -0.07(-0.24%)
Sep 26, 2013 29.25 29.36 28.97 29.28 78,078 +0.16(+0.54%)
Sep 25, 2013 29.51 29.56 29.09 29.12 61,809 -0.26(-0.90%)
Sep 24, 2013 29.48 29.69 29.25 29.39 58,501 -0.14(-0.48%)
Sep 23, 2013 29.48 29.68 29.22 29.53 66,393 +0.07(+0.24%)
Sep 20, 2013 29.42 29.81 29.25 29.46 0 +0.03(+0.09%)
Sep 19, 2013 29.69 29.89 29.30 29.43 50,760 -0.18(-0.62%)
Sep 18, 2013 29.18 29.91 29.01 29.61 0 +0.42(+1.44%)
Sep 17, 2013 29.13 29.21 28.99 29.19 0 -0.02(-0.06%)
Sep 16, 2013 28.98 29.32 28.90 29.21 0 +0.26(+0.91%)
Sep 13, 2013 28.95 29.08 28.79 28.95 0 +0.05(+0.18%)
Sep 12, 2013 29.11 29.20 28.82 28.89 0 -0.25(-0.87%)
Sep 11, 2013 29.20 29.31 29.05 29.15 0 -0.05(-0.18%)
Sep 10, 2013 29.21 29.31 29.02 29.20 79,847 +0.17(+0.57%)
Sep 09, 2013 29.04 29.11 28.81 29.04 0 +0.13(+0.45%)
Sep 06, 2013 28.48 29.01 28.13 28.90 0 +0.47(+1.66%)
Sep 05, 2013 28.16 28.93 28.16 28.43 234,274 +0.23(+0.81%)
Sep 04, 2013 27.81 28.44 27.73 28.21 0 +0.55(+1.99%)
Sep 03, 2013 27.41 27.78 27.25 27.66 0 +0.51(+1.87%)
Aug 30, 2013 27.50 27.93 26.95 27.15 0 -0.45(-1.65%)
Aug 29, 2013 27.47 27.66 27.40 27.60 63,897 +0.14(+0.51%)
Aug 28, 2013 27.58 27.72 27.41 27.46 0 -0.17(-0.60%)
Aug 27, 2013 27.48 27.75 27.48 27.63 150,660 -0.17(-0.63%)
Aug 26, 2013 27.58 27.88 27.57 27.80 0 +0.19(+0.70%)
Aug 23, 2013 27.59 27.72 27.47 27.61 0 +0.04(+0.16%)
Aug 22, 2013 27.31 27.70 27.29 27.57 42,194 +0.33(+1.22%)
Aug 21, 2013 27.38 27.59 27.24 27.24 0 -0.26(-0.95%)
Aug 20, 2013 27.20 27.58 27.13 27.50 66,127 +0.36(+1.32%)
Aug 19, 2013 27.45 27.54 27.02 27.14 57,297 +0.01(+0.03%)
Aug 16, 2013 27.08 27.43 27.06 27.13 0 -0.12(-0.45%)
Aug 15, 2013 27.75 27.81 27.17 27.25 58,239 -0.83(-2.95%)
Aug 14, 2013 28.27 28.58 28.07 28.08 97,065 -0.26(-0.92%)
Aug 13, 2013 28.67 29.38 28.28 28.35 28,109 -0.38(-1.31%)
Aug 12, 2013 28.31 28.73 28.20 28.72 54,702 +0.26(+0.92%)
Aug 09, 2013 28.65 28.65 28.33 28.46 46,280 -0.18(-0.64%)
Aug 08, 2013 28.54 28.74 28.34 28.64 64,587 +0.20(+0.71%)
Aug 07, 2013 28.70 28.85 28.43 28.44 87,322 -0.30(-1.03%)
Aug 06, 2013 28.99 29.09 28.69 28.74 81,557 -0.26(-0.90%)
Aug 05, 2013 28.79 29.02 28.62 29.00 80,935 +0.23(+0.79%)
Aug 02, 2013 28.83 28.94 28.55 28.77 74,809 -0.07(-0.24%)
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.