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 (%)
Nov 30, 2016 41.36 41.38 40.32 40.36 157,299 -1.03(-2.48%)
Nov 29, 2016 41.60 41.79 41.31 41.39 129,972 +0.04(+0.09%)
Nov 28, 2016 41.83 42.14 41.35 41.36 216,304 -0.39(-0.94%)
Nov 25, 2016 41.80 42.16 41.50 41.75 65,394 -0.03(-0.08%)
Nov 23, 2016 41.78 41.78 41.78 0 +0.01(+0.02%)
Nov 22, 2016 43.03 43.18 41.61 41.77 292,111 -1.25(-2.91%)
Nov 21, 2016 42.40 43.48 42.07 43.02 145,078 +0.75(+1.76%)
Nov 18, 2016 41.68 43.17 41.68 42.28 352,817 +0.75(+1.80%)
Nov 17, 2016 41.33 42.16 41.33 41.53 174,385 +0.32(+0.79%)
Nov 16, 2016 41.47 41.66 40.84 41.21 267,213 -0.28(-0.67%)
Nov 15, 2016 41.46 41.75 40.92 41.49 208,075 -0.01(-0.02%)
Nov 14, 2016 41.68 42.00 41.21 41.49 259,294 +0.19(+0.45%)
Nov 11, 2016 40.70 41.54 40.62 41.31 284,932 +0.65(+1.59%)
Nov 10, 2016 40.10 40.85 39.28 40.66 319,868 +1.16(+2.93%)
Nov 09, 2016 38.67 39.60 36.24 39.50 303,473 +0.73(+1.89%)
Nov 08, 2016 37.97 38.98 37.49 38.77 168,339 +0.74(+1.95%)
Nov 07, 2016 37.51 38.26 37.07 38.03 147,924 +1.19(+3.24%)
Nov 04, 2016 36.27 37.16 36.21 36.84 204,167 +0.55(+1.51%)
Nov 03, 2016 36.47 36.93 36.17 36.29 117,847 -0.06(-0.15%)
Nov 02, 2016 36.36 36.71 35.97 36.35 128,710 -0.10(-0.28%)
Nov 01, 2016 37.07 37.16 35.95 36.45 194,667 -0.60(-1.62%)
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%)
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.