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, 2016 36.85 37.35 36.29 37.05 270,630 +0.00(+0.00%)
Oct 28, 2016 35.77 37.89 35.77 37.05 671,164 +2.08(+5.96%)
Oct 27, 2016 35.59 36.00 34.83 34.97 254,717 -0.33(-0.94%)
Oct 26, 2016 36.10 36.23 35.11 35.30 104,391 -1.03(-2.83%)
Oct 25, 2016 36.86 36.92 36.10 36.33 81,198 -0.55(-1.48%)
Oct 24, 2016 36.72 37.09 36.72 36.87 89,433 +0.38(+1.04%)
Oct 21, 2016 36.86 36.86 36.30 36.49 140,896 -0.68(-1.82%)
Oct 20, 2016 37.15 37.59 37.02 37.17 135,517 -0.17(-0.45%)
Oct 19, 2016 37.50 37.56 36.99 37.34 81,494 -0.04(-0.10%)
Oct 18, 2016 36.74 37.60 36.29 37.37 90,024 +1.00(+2.75%)
Oct 17, 2016 36.20 36.49 35.93 36.37 79,955 +0.06(+0.15%)
Oct 14, 2016 36.67 36.77 36.03 36.32 66,713 -0.30(-0.81%)
Oct 13, 2016 36.35 36.97 36.19 36.61 93,733 +0.08(+0.23%)
Oct 12, 2016 36.20 36.84 36.12 36.53 67,281 +0.08(+0.23%)
Oct 11, 2016 38.02 38.02 36.31 36.45 173,139 -1.60(-4.21%)
Oct 10, 2016 37.31 38.22 37.31 38.05 87,448 +0.79(+2.11%)
Oct 07, 2016 37.29 37.77 37.10 37.26 94,899 -0.11(-0.30%)
Oct 06, 2016 37.59 38.17 36.96 37.37 95,482 -0.35(-0.93%)
Oct 05, 2016 37.01 38.06 36.95 37.73 119,190 +0.70(+1.90%)
Oct 04, 2016 36.88 37.24 36.62 37.02 115,178 +0.26(+0.71%)
Oct 03, 2016 37.09 37.19 36.66 36.76 132,108 -0.34(-0.92%)
Sep 30, 2016 36.85 37.26 36.55 37.10 113,674 +0.51(+1.39%)
Sep 29, 2016 37.57 37.59 36.41 36.60 110,858 -0.93(-2.47%)
Sep 28, 2016 36.72 37.58 36.45 37.52 215,243 +0.72(+1.96%)
Sep 27, 2016 36.29 36.82 36.09 36.80 100,059 +0.58(+1.61%)
Sep 26, 2016 36.60 36.65 36.17 36.22 100,722 -0.68(-1.83%)
Sep 23, 2016 37.01 37.13 36.49 36.89 149,516 -0.19(-0.52%)
Sep 22, 2016 36.97 37.34 36.68 37.09 235,720 +0.43(+1.16%)
Sep 21, 2016 36.65 37.13 36.33 36.66 108,301 +0.00(+0.00%)
Sep 20, 2016 36.89 36.97 36.10 36.66 109,331 -0.12(-0.33%)
Sep 19, 2016 36.33 36.84 36.06 36.78 122,376 +0.66(+1.82%)
Sep 16, 2016 35.98 36.57 35.98 36.12 325,972 +0.24(+0.67%)
Sep 15, 2016 35.61 35.89 35.30 35.88 163,943 +0.24(+0.68%)
Sep 14, 2016 36.40 36.53 35.61 35.64 145,946 -0.84(-2.31%)
Sep 13, 2016 37.39 37.43 36.42 36.48 166,892 -1.01(-2.69%)
Sep 12, 2016 37.41 37.55 36.87 37.49 172,401 -0.06(-0.15%)
Sep 09, 2016 38.47 38.60 37.49 37.55 103,634 -1.24(-3.21%)
Sep 08, 2016 39.02 39.02 38.54 38.79 150,274 -0.35(-0.89%)
Sep 07, 2016 38.77 39.32 38.49 39.14 202,048 +0.29(+0.76%)
Sep 06, 2016 37.91 39.11 37.80 38.85 190,441 +1.07(+2.83%)
Sep 02, 2016 37.64 37.78 37.78 37.78 129,655 +0.40(+1.06%)
Sep 01, 2016 37.43 37.74 37.01 37.38 163,880 -0.22(-0.59%)
Aug 31, 2016 37.43 37.74 37.11 37.60 142,111 +0.22(+0.59%)
Aug 30, 2016 37.12 37.60 36.89 37.38 88,156 +0.17(+0.45%)
Aug 29, 2016 37.11 37.44 36.89 37.22 115,755 +0.23(+0.62%)
Aug 26, 2016 37.11 37.23 36.81 36.99 121,092 +0.20(+0.55%)
Aug 25, 2016 36.79 37.03 35.42 36.78 94,170 -0.10(-0.27%)
Aug 24, 2016 37.44 37.65 36.75 36.89 157,359 -0.50(-1.33%)
Aug 23, 2016 37.41 37.88 37.33 37.38 181,249 -0.03(-0.07%)
Aug 22, 2016 36.83 37.44 36.49 37.41 128,952 +0.52(+1.40%)
Aug 19, 2016 36.90 36.98 36.28 36.89 157,970 -0.01(-0.02%)
Aug 18, 2016 36.51 37.26 36.30 36.90 265,013 +0.32(+0.88%)
Aug 17, 2016 36.51 36.79 36.21 36.58 257,954 +0.14(+0.38%)
Aug 16, 2016 36.25 36.63 36.22 36.44 285,663 +0.00(+0.00%)
Aug 15, 2016 35.84 36.65 35.70 36.44 278,863 +0.79(+2.22%)
Aug 12, 2016 35.88 35.89 35.27 35.65 83,899 -0.24(-0.67%)
Aug 11, 2016 35.89 36.18 35.67 35.89 109,977 +0.18(+0.49%)
Aug 10, 2016 36.72 36.72 35.56 35.71 166,277 -0.88(-2.39%)
Aug 09, 2016 36.09 36.82 36.01 36.59 172,921 +0.62(+1.72%)
Aug 08, 2016 36.18 36.29 35.72 35.97 161,529 -0.34(-0.94%)
Aug 05, 2016 36.81 37.07 36.17 36.31 268,516 -0.21(-0.58%)
Aug 04, 2016 36.97 37.15 36.47 36.53 181,030 -0.38(-1.02%)
Aug 03, 2016 36.70 36.97 35.97 36.90 192,956 +0.29(+0.78%)
Aug 02, 2016 37.02 37.85 36.29 36.62 343,394 -0.41(-1.10%)
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.