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 29, 2017 48.21 48.21 48.21 0 -0.46(-0.95%)
Dec 28, 2017 48.17 48.76 48.04 48.68 83,441 +0.70(+1.46%)
Dec 27, 2017 48.15 48.46 47.92 47.98 95,749 -0.09(-0.20%)
Dec 26, 2017 48.14 49.02 46.77 48.07 61,608 -0.15(-0.31%)
Dec 22, 2017 48.48 48.86 48.17 48.22 66,903 -0.18(-0.37%)
Dec 21, 2017 46.77 48.61 46.77 48.40 128,002 +1.77(+3.79%)
Dec 20, 2017 47.12 47.39 46.56 46.63 108,109 -0.45(-0.96%)
Dec 19, 2017 47.75 47.75 46.94 47.09 124,365 -0.66(-1.39%)
Dec 18, 2017 48.12 50.59 47.71 47.75 165,490 -0.02(-0.04%)
Dec 15, 2017 47.43 48.18 46.82 47.77 603,212 +0.50(+1.06%)
Dec 14, 2017 48.15 48.15 47.24 47.27 129,286 -0.70(-1.46%)
Dec 13, 2017 47.57 48.53 46.58 47.97 168,481 +0.49(+1.03%)
Dec 12, 2017 47.87 48.18 46.72 47.48 255,690 -0.39(-0.81%)
Dec 11, 2017 48.84 49.15 47.74 47.86 134,763 -0.61(-1.26%)
Dec 08, 2017 49.26 49.80 48.39 48.48 114,418 -0.76(-1.55%)
Dec 07, 2017 48.98 49.31 48.53 49.24 58,347 +0.41(+0.83%)
Dec 06, 2017 49.16 49.68 48.81 48.83 83,007 -0.22(-0.44%)
Dec 05, 2017 49.43 49.65 48.56 49.05 163,616 -0.36(-0.72%)
Dec 04, 2017 50.10 50.10 49.36 49.41 127,184 -0.28(-0.57%)
Dec 01, 2017 50.42 51.28 49.47 49.69 187,527 -0.72(-1.42%)
Nov 30, 2017 50.67 51.02 50.19 50.41 113,338 +0.00(+0.00%)
Nov 29, 2017 51.14 51.60 50.40 50.41 143,298 -0.49(-0.96%)
Nov 28, 2017 50.33 51.29 49.26 50.90 142,898 +0.73(+1.45%)
Nov 27, 2017 50.46 50.55 49.91 50.17 84,640 -0.30(-0.60%)
Nov 24, 2017 50.18 50.49 49.24 50.47 30,500 +0.37(+0.73%)
Nov 22, 2017 50.18 50.33 49.62 50.11 67,383 -0.07(-0.13%)
Nov 21, 2017 49.71 50.38 49.52 50.17 197,943 +0.74(+1.51%)
Nov 20, 2017 49.11 49.53 48.29 49.43 53,976 +0.31(+0.63%)
Nov 17, 2017 48.61 49.59 48.03 49.12 129,927 +0.20(+0.40%)
Nov 16, 2017 47.63 49.29 47.63 48.92 94,798 +1.50(+3.16%)
Nov 15, 2017 47.67 48.83 47.34 47.42 110,186 -0.53(-1.10%)
Nov 14, 2017 47.04 48.05 47.04 47.95 63,960 +0.61(+1.29%)
Nov 13, 2017 46.69 47.43 46.50 47.34 60,484 +0.42(+0.90%)
Nov 10, 2017 48.08 48.52 46.79 46.91 122,701 -1.29(-2.68%)
Nov 09, 2017 47.95 48.55 47.69 48.20 80,326 +0.17(+0.35%)
Nov 08, 2017 47.79 48.49 47.60 48.03 104,580 +0.02(+0.04%)
Nov 07, 2017 48.93 49.83 47.43 48.02 146,535 -0.92(-1.89%)
Nov 06, 2017 50.22 50.33 48.75 48.94 75,009 -1.35(-2.68%)
Nov 03, 2017 50.88 51.32 49.00 50.29 126,143 +0.15(+0.30%)
Nov 02, 2017 49.33 50.53 49.10 50.14 125,542 +0.80(+1.62%)
Nov 01, 2017 49.20 49.71 46.25 49.33 70,815 +0.13(+0.27%)
Oct 31, 2017 48.75 49.44 48.26 49.20 123,510 +0.50(+1.03%)
Oct 30, 2017 49.47 49.54 48.11 48.70 101,687 -0.95(-1.92%)
Oct 27, 2017 49.91 50.11 49.41 49.65 106,836 -0.18(-0.36%)
Oct 26, 2017 50.09 50.26 49.59 49.83 76,716 -0.24(-0.49%)
Oct 25, 2017 49.61 50.80 48.95 50.08 90,276 +0.24(+0.49%)
Oct 24, 2017 49.84 50.19 49.09 49.83 53,540 -0.02(-0.04%)
Oct 23, 2017 50.27 50.53 49.57 49.85 59,853 -0.36(-0.71%)
Oct 20, 2017 50.66 50.80 50.13 50.21 64,339 -0.13(-0.26%)
Oct 19, 2017 49.92 50.65 48.72 50.34 70,562 +0.41(+0.81%)
Oct 18, 2017 49.59 50.29 49.33 49.94 78,460 +0.57(+1.16%)
Oct 17, 2017 49.51 50.29 49.15 49.36 64,458 -0.09(-0.19%)
Oct 16, 2017 48.96 49.67 48.96 49.46 84,586 +0.36(+0.73%)
Oct 13, 2017 49.23 49.23 48.79 49.10 114,839 -0.33(-0.67%)
Oct 12, 2017 49.16 49.91 49.13 49.43 111,589 +0.26(+0.54%)
Oct 11, 2017 49.40 49.88 46.31 49.16 78,637 -0.14(-0.29%)
Oct 10, 2017 49.94 49.94 48.72 49.31 128,631 -0.63(-1.26%)
Oct 09, 2017 50.94 51.25 49.80 49.94 139,161 -1.17(-2.29%)
Oct 06, 2017 51.01 51.31 50.80 51.11 53,182 +0.03(+0.06%)
Oct 05, 2017 50.52 51.32 50.24 51.08 95,066 +0.56(+1.10%)
Oct 04, 2017 50.42 51.08 50.42 50.52 75,488 +0.32(+0.64%)
Oct 03, 2017 50.84 50.99 49.37 50.20 113,096 -0.40(-0.78%)
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.