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, 2019 103.64 107.87 100.24 105.99 773,382 +7.16(+7.24%)
Oct 30, 2019 95.89 99.23 94.62 98.83 512,055 +2.84(+2.96%)
Oct 29, 2019 95.66 98.15 95.31 95.99 198,610 +0.26(+0.27%)
Oct 28, 2019 94.17 96.00 94.17 95.73 292,090 +1.55(+1.65%)
Oct 25, 2019 94.48 95.29 94.04 94.18 155,393 -0.19(-0.20%)
Oct 24, 2019 94.00 94.84 93.31 94.37 151,743 +0.69(+0.74%)
Oct 23, 2019 92.66 93.99 92.66 93.68 138,386 +0.75(+0.81%)
Oct 22, 2019 93.98 94.53 92.58 92.93 169,073 -1.21(-1.29%)
Oct 21, 2019 94.42 95.66 93.74 94.14 190,349 +0.13(+0.14%)
Oct 18, 2019 93.13 94.64 93.13 94.00 160,168 +0.39(+0.41%)
Oct 17, 2019 92.67 94.45 92.67 93.62 208,020 +1.46(+1.59%)
Oct 16, 2019 91.58 92.56 90.84 92.16 144,216 +0.37(+0.40%)
Oct 15, 2019 91.56 92.58 91.37 91.79 91,177 +0.60(+0.65%)
Oct 14, 2019 91.33 92.36 89.95 91.19 97,058 -0.35(-0.38%)
Oct 11, 2019 91.03 92.57 91.03 91.54 204,803 +1.38(+1.53%)
Oct 10, 2019 91.22 91.79 89.99 90.16 218,953 -1.18(-1.30%)
Oct 09, 2019 91.85 92.48 90.74 91.35 125,583 +0.12(+0.13%)
Oct 08, 2019 92.04 92.18 90.14 91.23 290,420 -1.23(-1.33%)
Oct 07, 2019 92.67 92.81 92.00 92.46 143,929 -0.52(-0.56%)
Oct 04, 2019 91.89 93.64 91.22 92.98 312,032 +1.97(+2.16%)
Oct 03, 2019 89.74 91.19 88.47 91.02 217,343 +1.13(+1.25%)
Oct 02, 2019 89.26 90.97 88.60 89.89 286,544 -0.21(-0.24%)
Oct 01, 2019 92.63 93.72 89.88 90.10 336,056 -2.52(-2.72%)
Sep 30, 2019 92.34 93.67 91.73 92.63 227,871 +0.24(+0.26%)
Sep 27, 2019 93.97 94.34 91.99 92.39 219,439 -1.45(-1.55%)
Sep 26, 2019 94.36 94.97 93.30 93.84 147,386 -0.45(-0.48%)
Sep 25, 2019 94.53 95.59 93.56 94.29 226,512 -0.31(-0.33%)
Sep 24, 2019 97.19 97.90 93.61 94.60 271,721 -2.24(-2.31%)
Sep 23, 2019 96.21 97.52 95.89 96.84 171,570 +0.29(+0.30%)
Sep 20, 2019 97.16 97.49 96.24 96.55 604,549 -1.01(-1.04%)
Sep 19, 2019 98.21 99.40 97.07 97.56 229,105 -0.73(-0.74%)
Sep 18, 2019 98.53 98.91 97.30 98.29 153,241 -0.15(-0.16%)
Sep 17, 2019 98.35 100.09 98.21 98.45 192,877 +0.47(+0.48%)
Sep 16, 2019 96.92 98.13 96.60 97.97 155,407 +0.61(+0.62%)
Sep 13, 2019 96.90 97.91 96.31 97.37 166,085 +0.39(+0.41%)
Sep 12, 2019 96.07 97.32 95.43 96.97 168,185 +1.34(+1.40%)
Sep 11, 2019 94.61 97.84 93.07 95.63 233,618 +1.39(+1.48%)
Sep 10, 2019 94.03 94.35 91.99 94.24 235,828 -0.15(-0.16%)
Sep 09, 2019 95.33 96.28 93.33 94.39 338,447 -0.71(-0.75%)
Sep 06, 2019 95.30 96.20 94.82 95.10 92,362 +0.02(+0.02%)
Sep 05, 2019 95.53 95.64 94.16 95.08 174,152 +0.38(+0.41%)
Sep 04, 2019 95.76 95.76 93.83 94.70 118,894 -0.23(-0.24%)
Sep 03, 2019 96.71 97.02 93.98 94.93 163,858 -1.95(-2.01%)
Aug 30, 2019 97.82 97.82 96.45 96.88 127,311 -0.46(-0.47%)
Aug 29, 2019 97.54 97.75 96.54 97.34 134,769 +0.55(+0.57%)
Aug 28, 2019 96.12 97.07 95.69 96.80 139,197 +0.62(+0.64%)
Aug 27, 2019 97.86 98.43 95.88 96.18 200,527 -0.81(-0.83%)
Aug 26, 2019 96.36 97.46 95.32 96.99 133,833 +1.53(+1.60%)
Aug 23, 2019 96.78 98.00 95.15 95.46 236,732 -1.60(-1.64%)
Aug 22, 2019 96.11 98.60 95.39 97.06 558,225 +3.63(+3.89%)
Aug 21, 2019 92.67 94.36 92.25 93.42 158,694 +1.11(+1.20%)
Aug 20, 2019 92.58 93.74 91.36 92.32 248,854 -0.53(-0.57%)
Aug 19, 2019 92.01 93.11 91.42 92.84 142,735 +1.49(+1.63%)
Aug 16, 2019 90.84 91.68 90.05 91.35 151,858 +0.87(+0.96%)
Aug 15, 2019 91.25 91.93 89.86 90.49 220,017 -0.42(-0.47%)
Aug 14, 2019 90.78 91.94 90.37 90.91 197,264 -0.85(-0.92%)
Aug 13, 2019 91.43 92.82 90.74 91.76 182,470 +0.08(+0.08%)
Aug 12, 2019 90.52 93.25 90.52 91.68 186,455 +0.56(+0.61%)
Aug 09, 2019 91.63 92.41 90.86 91.12 346,049 -1.12(-1.22%)
Aug 08, 2019 90.99 92.48 90.99 92.25 181,992 +1.82(+2.01%)
Aug 07, 2019 88.81 90.59 87.84 90.43 241,706 +1.08(+1.21%)
Aug 06, 2019 88.35 89.44 87.71 89.35 193,042 +1.54(+1.75%)
Aug 05, 2019 88.27 89.16 85.77 87.82 261,815 -1.00(-1.13%)
Aug 02, 2019 89.40 89.41 86.97 88.82 358,738 -1.35(-1.49%)
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.