Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C O N M E D Corp (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 28, 2019 72.52 73.67 72.27 73.57 707,543 +1.06(+1.46%)
Feb 27, 2019 71.23 72.95 70.89 72.51 436,684 +1.35(+1.90%)
Feb 26, 2019 71.74 72.73 70.82 71.16 523,958 -0.48(-0.67%)
Feb 25, 2019 72.87 73.31 71.52 71.64 156,197 -0.85(-1.17%)
Feb 22, 2019 72.20 73.25 71.89 72.49 207,896 +0.60(+0.84%)
Feb 21, 2019 70.33 71.96 70.24 71.89 252,168 +1.36(+1.93%)
Feb 20, 2019 71.74 71.98 70.43 70.53 297,707 -1.01(-1.42%)
Feb 19, 2019 69.93 72.68 68.57 71.54 769,894 +2.72(+3.95%)
Feb 15, 2019 68.39 69.65 68.04 68.83 500,247 +0.86(+1.27%)
Feb 14, 2019 67.64 68.67 67.46 67.97 175,628 +0.05(+0.07%)
Feb 13, 2019 68.41 69.31 67.34 67.92 264,343 -0.18(-0.27%)
Feb 12, 2019 67.99 69.22 66.77 68.10 202,416 +0.49(+0.72%)
Feb 11, 2019 66.68 67.71 66.38 67.61 333,643 +1.31(+1.98%)
Feb 08, 2019 66.89 67.23 66.27 66.30 133,789 -0.44(-0.66%)
Feb 07, 2019 66.44 66.97 65.15 66.74 126,259 +0.21(+0.32%)
Feb 06, 2019 66.74 67.10 66.18 66.53 224,990 -0.20(-0.30%)
Feb 05, 2019 67.12 67.84 66.63 66.73 151,882 -0.48(-0.71%)
Feb 04, 2019 66.80 68.65 66.44 67.21 174,073 +0.42(+0.63%)
Feb 01, 2019 67.28 67.32 65.33 66.79 166,296 -0.52(-0.77%)
Jan 31, 2019 65.87 67.65 65.33 67.31 387,554 +1.42(+2.15%)
Jan 30, 2019 65.56 66.18 64.78 65.89 268,622 +0.92(+1.41%)
Jan 29, 2019 65.34 66.05 64.87 64.97 295,166 -0.23(-0.35%)
Jan 28, 2019 66.63 67.50 64.00 65.20 429,716 -1.66(-2.49%)
Jan 25, 2019 66.97 67.88 66.35 66.87 1,357,127 +0.23(+0.34%)
Jan 24, 2019 60.28 67.42 60.28 66.64 1,388,571 -1.00(-1.49%)
Jan 23, 2019 67.02 71.19 64.73 67.64 1,051,946 +3.79(+5.93%)
Jan 22, 2019 63.34 64.46 62.80 63.85 204,482 +0.10(+0.15%)
Jan 18, 2019 65.08 65.08 63.28 63.76 420,182 -1.17(-1.80%)
Jan 17, 2019 64.18 65.25 64.18 64.92 189,332 +0.46(+0.71%)
Jan 16, 2019 62.95 64.52 62.95 64.46 258,497 +1.52(+2.42%)
Jan 15, 2019 61.80 63.16 61.80 62.94 120,806 +1.04(+1.68%)
Jan 14, 2019 61.08 62.26 60.60 61.90 235,191 +0.44(+0.72%)
Jan 11, 2019 61.30 61.59 60.67 61.46 83,095 -0.11(-0.17%)
Jan 10, 2019 60.47 61.69 60.31 61.57 127,670 +0.83(+1.37%)
Jan 09, 2019 59.39 60.75 58.44 60.73 236,021 +1.51(+2.55%)
Jan 08, 2019 59.14 59.45 57.53 59.22 166,482 +0.61(+1.04%)
Jan 07, 2019 59.62 60.69 58.40 58.61 161,237 -1.02(-1.72%)
Jan 04, 2019 58.86 60.51 58.84 59.63 144,241 +1.47(+2.53%)
Jan 03, 2019 60.40 60.67 58.00 58.16 281,997 -2.51(-4.13%)
Jan 02, 2019 60.85 61.27 60.07 60.67 416,692 -0.76(-1.23%)
Dec 31, 2018 60.13 61.47 59.25 61.42 188,664 +1.43(+2.38%)
Dec 28, 2018 59.57 60.48 58.83 60.00 203,715 +0.69(+1.16%)
Dec 27, 2018 57.61 59.41 57.26 59.31 183,224 +0.72(+1.22%)
Dec 26, 2018 55.30 58.77 54.44 58.59 173,960 +3.66(+6.67%)
Dec 24, 2018 56.51 56.51 54.90 54.93 87,694 -1.91(-3.37%)
Dec 21, 2018 57.27 58.42 56.71 56.84 702,813 -0.19(-0.34%)
Dec 20, 2018 58.22 59.16 56.71 57.03 186,818 -1.17(-2.01%)
Dec 19, 2018 58.51 59.79 57.61 58.20 380,376 -0.12(-0.21%)
Dec 18, 2018 59.77 59.77 57.86 58.32 153,732 -0.86(-1.45%)
Dec 17, 2018 60.88 61.42 59.15 59.18 255,071 -1.80(-2.95%)
Dec 14, 2018 64.05 64.66 60.70 60.98 174,867 -3.43(-5.33%)
Dec 13, 2018 64.67 64.77 64.01 64.42 119,192 -0.08(-0.12%)
Dec 12, 2018 64.46 65.20 63.79 64.49 117,324 +0.55(+0.87%)
Dec 11, 2018 63.61 64.19 63.02 63.94 120,033 +0.88(+1.39%)
Dec 10, 2018 62.13 63.11 61.59 63.06 176,694 +0.74(+1.19%)
Dec 07, 2018 63.48 63.57 61.97 62.32 139,637 -1.15(-1.82%)
Dec 06, 2018 63.35 64.51 62.01 63.47 130,561 -0.43(-0.67%)
Dec 04, 2018 65.57 66.40 63.57 63.90 169,724 -1.77(-2.70%)
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.