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 (%)
Feb 29, 2016 35.82 36.66 33.88 36.28 269,511 +0.37(+1.04%)
Feb 26, 2016 36.02 36.13 35.63 35.90 100,789 +0.02(+0.05%)
Feb 25, 2016 35.78 36.03 35.31 35.89 170,174 +0.27(+0.77%)
Feb 24, 2016 34.63 35.69 34.55 35.61 182,237 +0.79(+2.25%)
Feb 23, 2016 34.54 35.15 34.36 34.83 113,773 +0.17(+0.50%)
Feb 22, 2016 35.05 35.39 34.28 34.65 159,623 -0.21(-0.60%)
Feb 19, 2016 33.64 34.93 33.25 34.86 285,921 +1.20(+3.55%)
Feb 18, 2016 34.05 34.13 33.53 33.67 105,918 -0.38(-1.13%)
Feb 17, 2016 34.32 34.64 32.61 34.05 149,673 -0.11(-0.32%)
Feb 16, 2016 33.75 34.42 33.32 34.16 139,632 +0.70(+2.10%)
Feb 12, 2016 33.21 33.46 33.46 33.46 165,958 +0.45(+1.36%)
Feb 11, 2016 32.85 33.38 32.64 33.01 105,236 -0.34(-1.01%)
Feb 10, 2016 33.57 34.19 32.42 33.35 145,005 -0.03(-0.08%)
Feb 09, 2016 33.37 33.69 32.57 33.37 127,838 -0.22(-0.65%)
Feb 08, 2016 33.05 33.98 32.49 33.59 195,612 +0.37(+1.13%)
Feb 05, 2016 33.63 34.83 33.17 33.22 191,761 -0.49(-1.46%)
Feb 04, 2016 33.47 34.30 32.87 33.71 248,755 +0.19(+0.57%)
Feb 03, 2016 34.16 34.35 33.14 33.52 181,952 -0.60(-1.77%)
Feb 02, 2016 33.91 34.74 33.46 34.12 218,852 -0.03(-0.08%)
Feb 01, 2016 33.64 34.66 33.30 34.15 272,307 +0.43(+1.27%)
Jan 29, 2016 33.51 33.75 33.06 33.72 300,789 +0.15(+0.44%)
Jan 28, 2016 38.11 38.39 32.43 33.58 515,677 -1.64(-4.67%)
Jan 27, 2016 35.63 35.76 34.94 35.22 218,902 -0.47(-1.30%)
Jan 26, 2016 35.13 35.72 34.74 35.68 210,011 +0.73(+2.09%)
Jan 25, 2016 35.61 35.75 34.86 34.95 133,260 -0.73(-2.05%)
Jan 22, 2016 35.62 35.84 35.11 35.68 232,402 +0.37(+1.06%)
Jan 21, 2016 35.05 35.77 34.23 35.31 282,274 +0.30(+0.86%)
Jan 20, 2016 34.07 35.40 33.56 35.01 277,229 +0.46(+1.32%)
Jan 19, 2016 35.85 35.85 34.21 34.55 231,753 -1.10(-3.10%)
Jan 15, 2016 35.68 35.66 35.66 35.66 622,863 -0.88(-2.40%)
Jan 14, 2016 36.58 36.84 35.88 36.53 241,909 +0.13(+0.35%)
Jan 13, 2016 37.48 37.98 36.23 36.41 207,642 -0.99(-2.64%)
Jan 12, 2016 36.49 37.39 36.25 37.39 230,706 +1.13(+3.12%)
Jan 11, 2016 37.27 37.43 35.89 36.26 117,316 -1.02(-2.74%)
Jan 08, 2016 37.87 38.47 37.18 37.28 332,625 -0.60(-1.59%)
Jan 07, 2016 38.23 38.23 37.06 37.88 155,576 -0.89(-2.28%)
Jan 06, 2016 38.48 39.50 38.48 38.77 170,491 -0.13(-0.33%)
Jan 05, 2016 39.10 39.28 38.73 38.90 215,452 +0.13(+0.33%)
Jan 04, 2016 39.71 39.75 38.36 38.77 226,738 -1.44(-3.59%)
Dec 31, 2015 40.30 40.21 40.21 40.21 126,193 -0.28(-0.70%)
Dec 30, 2015 40.71 40.79 40.25 40.50 85,483 -0.16(-0.40%)
Dec 29, 2015 40.22 40.79 40.10 40.66 92,882 +0.58(+1.46%)
Dec 28, 2015 39.51 40.16 39.40 40.08 80,081 +0.33(+0.83%)
Dec 24, 2015 39.29 39.75 39.75 39.75 59,701 +0.52(+1.33%)
Dec 23, 2015 39.14 39.44 39.05 39.23 112,530 +0.14(+0.35%)
Dec 22, 2015 38.88 39.39 38.32 39.09 120,929 +0.31(+0.80%)
Dec 21, 2015 39.17 39.43 38.19 38.78 127,197 -0.11(-0.28%)
Dec 18, 2015 38.87 39.57 38.56 38.89 396,433 +0.05(+0.12%)
Dec 17, 2015 38.43 39.06 38.20 38.84 189,933 +0.51(+1.33%)
Dec 16, 2015 38.01 38.52 37.65 38.33 162,732 +0.68(+1.79%)
Dec 15, 2015 37.56 38.25 37.53 37.66 287,738 +0.37(+0.98%)
Dec 14, 2015 37.45 37.80 36.83 37.29 125,939 -0.20(-0.54%)
Dec 11, 2015 37.25 37.94 37.12 37.49 106,365 -0.32(-0.84%)
Dec 10, 2015 37.81 38.17 37.26 37.81 125,933 -0.07(-0.19%)
Dec 09, 2015 38.25 39.05 37.76 37.88 96,250 -0.59(-1.53%)
Dec 08, 2015 38.27 38.58 38.15 38.47 83,713 -0.18(-0.47%)
Dec 07, 2015 38.62 38.97 38.28 38.66 119,050 -0.07(-0.19%)
Dec 04, 2015 38.25 38.88 38.25 38.73 101,705 +0.45(+1.16%)
Dec 03, 2015 38.47 38.65 38.07 38.28 334,604 -0.09(-0.24%)
Dec 02, 2015 38.31 38.65 38.11 38.37 196,479 -0.05(-0.12%)
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.