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 (%)
Apr 30, 2014 40.80 41.12 40.51 41.03 213,330 +0.19(+0.48%)
Apr 29, 2014 41.05 41.32 40.65 40.83 229,487 -0.20(-0.50%)
Apr 28, 2014 40.33 41.22 39.66 41.04 338,534 +0.86(+2.14%)
Apr 25, 2014 39.46 40.58 39.46 40.18 297,974 +0.42(+1.05%)
Apr 24, 2014 42.06 42.51 39.50 39.76 666,636 -1.59(-3.83%)
Apr 23, 2014 41.54 41.67 40.97 41.35 184,019 -0.25(-0.60%)
Apr 22, 2014 41.62 42.19 41.52 41.59 333,768 -0.16(-0.38%)
Apr 21, 2014 42.45 42.51 41.52 41.75 253,329 -0.44(-1.05%)
Apr 17, 2014 42.68 42.20 42.20 42.20 536,042 -0.50(-1.16%)
Apr 16, 2014 40.74 43.45 40.74 42.69 736,149 +2.62(+6.54%)
Apr 15, 2014 37.42 40.33 36.54 40.07 850,991 +2.67(+7.15%)
Apr 14, 2014 38.18 38.47 36.94 37.40 130,314 -0.40(-1.05%)
Apr 11, 2014 37.88 38.37 37.55 37.80 135,162 -0.43(-1.13%)
Apr 10, 2014 39.16 39.39 37.81 38.23 267,110 -0.80(-2.04%)
Apr 09, 2014 38.53 39.24 38.19 39.03 348,134 +0.72(+1.87%)
Apr 08, 2014 37.48 38.51 37.48 38.31 180,448 +0.83(+2.22%)
Apr 07, 2014 37.43 37.74 37.18 37.48 185,569 -0.10(-0.26%)
Apr 04, 2014 38.73 38.73 37.27 37.57 173,940 -0.86(-2.24%)
Apr 03, 2014 38.96 39.02 38.37 38.43 88,805 -0.42(-1.09%)
Apr 02, 2014 38.64 39.02 38.38 38.86 153,562 +0.37(+0.97%)
Apr 01, 2014 38.61 39.00 38.19 38.49 114,742 +0.01(+0.02%)
Mar 31, 2014 37.72 38.63 37.63 38.48 189,612 +0.85(+2.26%)
Mar 28, 2014 37.99 38.39 37.37 37.63 128,032 -0.42(-1.09%)
Mar 27, 2014 37.99 38.37 37.63 38.04 97,269 -0.01(-0.02%)
Mar 26, 2014 38.73 38.73 37.99 38.05 167,063 -0.40(-1.04%)
Mar 25, 2014 38.91 39.47 38.42 38.45 138,612 -0.37(-0.96%)
Mar 24, 2014 39.64 39.96 38.68 38.82 141,034 -0.81(-2.03%)
Mar 21, 2014 40.25 40.35 39.62 39.63 309,221 -0.34(-0.84%)
Mar 20, 2014 40.21 40.41 39.75 39.97 151,115 -0.39(-0.97%)
Mar 19, 2014 40.74 40.80 40.12 40.36 93,736 -0.34(-0.83%)
Mar 18, 2014 39.90 40.69 39.73 40.69 292,313 +0.89(+2.22%)
Mar 17, 2014 39.81 40.20 39.69 39.81 262,314 +0.11(+0.27%)
Mar 14, 2014 40.10 40.68 39.68 39.70 244,067 -0.41(-1.02%)
Mar 13, 2014 41.14 42.13 40.09 40.11 264,179 -0.01(-0.02%)
Mar 12, 2014 40.63 40.89 40.05 40.12 142,960 -0.73(-1.79%)
Mar 11, 2014 41.44 41.79 40.78 40.85 157,456 -0.41(-1.00%)
Mar 10, 2014 40.99 41.39 40.99 41.26 112,551 +0.11(+0.26%)
Mar 07, 2014 41.44 41.44 40.90 41.16 132,751 -0.19(-0.47%)
Mar 06, 2014 41.32 41.50 40.93 41.35 113,044 +0.27(+0.67%)
Mar 05, 2014 41.46 41.46 40.69 41.08 196,069 -0.35(-0.85%)
Mar 04, 2014 41.22 41.87 41.22 41.43 310,310 +0.39(+0.95%)
Mar 03, 2014 40.82 41.49 40.62 41.04 144,907 -0.06(-0.15%)
Feb 28, 2014 41.33 43.03 39.75 41.10 173,436 -0.08(-0.19%)
Feb 27, 2014 41.03 41.49 40.97 41.18 185,200 -0.07(-0.17%)
Feb 26, 2014 41.80 41.80 41.02 41.25 282,590 -0.43(-1.04%)
Feb 25, 2014 41.92 42.32 41.43 41.69 307,378 -0.37(-0.88%)
Feb 24, 2014 42.35 42.51 42.03 42.06 164,307 -0.06(-0.15%)
Feb 21, 2014 42.84 43.25 42.06 42.12 214,336 -0.56(-1.30%)
Feb 20, 2014 42.76 42.77 41.61 42.67 281,296 -0.12(-0.29%)
Feb 19, 2014 42.50 43.29 42.50 42.80 328,944 +0.25(+0.58%)
Feb 18, 2014 41.99 42.77 41.94 42.55 416,162 +0.63(+1.51%)
Feb 14, 2014 42.05 41.91 41.91 41.91 333,797 -0.29(-0.69%)
Feb 13, 2014 40.12 42.29 39.91 42.21 425,362 +1.98(+4.93%)
Feb 12, 2014 39.23 40.31 39.01 40.22 383,949 +0.90(+2.29%)
Feb 11, 2014 38.65 39.85 38.60 39.32 273,447 +0.87(+2.27%)
Feb 10, 2014 37.53 38.48 37.35 38.45 183,865 +0.78(+2.08%)
Feb 07, 2014 36.59 37.74 36.59 37.66 157,161 +1.23(+3.36%)
Feb 06, 2014 36.69 37.17 36.38 36.44 201,151 -0.11(-0.31%)
Feb 05, 2014 36.38 36.82 36.31 36.55 139,423 -0.02(-0.05%)
Feb 04, 2014 36.77 36.94 36.46 36.57 155,916 -0.10(-0.26%)
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.