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, 2019 106.75 108.34 106.75 107.93 188,272 +1.18(+1.10%)
Dec 30, 2019 106.67 106.88 106.02 106.75 175,237 +0.14(+0.13%)
Dec 27, 2019 106.33 106.98 105.47 106.61 129,521 +0.15(+0.14%)
Dec 26, 2019 106.81 107.11 105.75 106.46 108,363 -0.08(-0.07%)
Dec 24, 2019 106.10 106.87 105.69 106.54 145,478 +0.32(+0.30%)
Dec 23, 2019 106.64 106.73 105.19 106.22 197,286 -0.35(-0.33%)
Dec 20, 2019 106.86 107.67 106.27 106.56 517,672 +0.11(+0.10%)
Dec 19, 2019 107.29 107.29 106.24 106.46 248,838 -0.68(-0.63%)
Dec 18, 2019 107.80 107.80 106.19 107.14 172,906 -0.23(-0.22%)
Dec 17, 2019 108.41 108.92 106.83 107.37 189,413 -0.65(-0.60%)
Dec 16, 2019 107.53 108.55 106.97 108.01 357,307 +1.03(+0.97%)
Dec 13, 2019 107.12 107.51 106.56 106.98 190,241 -0.29(-0.27%)
Dec 12, 2019 107.38 108.09 104.75 107.27 202,942 -0.34(-0.31%)
Dec 11, 2019 108.12 108.24 107.29 107.61 178,683 -0.45(-0.42%)
Dec 10, 2019 108.19 108.76 106.90 108.06 200,811 -0.06(-0.05%)
Dec 09, 2019 109.78 109.78 107.56 108.12 458,782 -1.72(-1.56%)
Dec 06, 2019 110.26 111.24 109.73 109.83 184,250 +0.10(+0.09%)
Dec 05, 2019 110.66 111.17 109.32 109.74 159,279 -0.82(-0.74%)
Dec 04, 2019 110.07 111.17 109.68 110.56 167,328 +0.62(+0.56%)
Dec 03, 2019 107.64 110.28 107.64 109.94 126,244 +1.51(+1.40%)
Dec 02, 2019 109.66 110.15 106.96 108.43 359,033 -0.69(-0.64%)
Nov 29, 2019 109.36 109.89 108.40 109.12 56,780 -0.12(-0.11%)
Nov 27, 2019 107.99 109.54 106.89 109.24 164,528 +0.98(+0.91%)
Nov 26, 2019 110.00 110.79 107.99 108.25 302,646 -4.03(-3.59%)
Nov 25, 2019 110.11 112.53 110.11 112.28 198,920 +3.15(+2.89%)
Nov 22, 2019 108.58 109.81 107.84 109.13 172,209 +0.91(+0.84%)
Nov 21, 2019 108.75 108.97 107.65 108.22 182,051 -0.63(-0.58%)
Nov 20, 2019 108.60 111.49 108.60 108.85 374,238 -0.01(-0.01%)
Nov 19, 2019 109.12 109.85 108.23 108.86 442,761 +0.00(+0.00%)
Nov 18, 2019 109.38 110.56 108.79 108.86 202,626 +0.01(+0.01%)
Nov 15, 2019 108.86 109.65 108.28 108.85 249,854 +0.32(+0.29%)
Nov 14, 2019 109.40 109.82 108.45 108.53 236,443 -0.86(-0.78%)
Nov 13, 2019 107.75 109.74 107.14 109.39 240,394 +1.38(+1.28%)
Nov 12, 2019 106.91 108.34 106.44 108.01 265,552 +2.05(+1.94%)
Nov 11, 2019 105.83 106.80 105.39 105.96 151,490 -0.53(-0.50%)
Nov 08, 2019 105.49 106.49 104.53 106.49 126,328 +1.02(+0.97%)
Nov 07, 2019 107.02 107.70 104.89 105.47 201,959 -0.97(-0.91%)
Nov 06, 2019 105.20 107.04 105.11 106.44 196,207 +0.86(+0.81%)
Nov 05, 2019 108.39 108.88 105.45 105.58 405,497 -2.80(-2.59%)
Nov 04, 2019 105.53 109.35 105.42 108.39 448,960 +3.28(+3.12%)
Nov 01, 2019 107.38 108.00 104.80 105.11 337,049 -0.88(-0.83%)
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%)
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.