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 (%)
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%)
Nov 01, 2013 31.76 32.01 31.32 31.81 0 -0.01(-0.03%)
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%)
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.