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 (%)
May 31, 2016 36.25 36.68 35.88 36.53 229,611 +0.28(+0.78%)
May 27, 2016 35.89 36.25 36.25 36.25 231,091 +0.38(+1.05%)
May 26, 2016 36.39 36.39 35.76 35.87 112,222 -0.59(-1.61%)
May 25, 2016 36.29 36.49 35.99 36.46 114,085 +0.17(+0.45%)
May 24, 2016 35.88 36.65 35.83 36.29 144,513 +0.54(+1.51%)
May 23, 2016 36.04 36.42 35.71 35.75 175,262 -0.21(-0.59%)
May 20, 2016 35.99 36.04 35.59 35.96 889,887 +0.21(+0.59%)
May 19, 2016 36.24 36.70 35.73 35.75 360,999 -0.62(-1.71%)
May 18, 2016 36.45 36.73 36.13 36.37 169,586 -0.14(-0.38%)
May 17, 2016 37.23 37.26 36.18 36.51 243,918 -0.76(-2.04%)
May 16, 2016 37.16 37.50 36.89 37.27 106,079 +0.23(+0.62%)
May 13, 2016 37.34 37.57 36.81 37.04 86,389 -0.39(-1.05%)
May 12, 2016 38.29 38.29 37.06 37.44 216,851 -0.64(-1.69%)
May 11, 2016 38.81 38.92 38.04 38.08 76,696 -0.82(-2.10%)
May 10, 2016 39.40 39.40 38.77 38.90 146,943 -0.41(-1.05%)
May 09, 2016 39.25 39.83 39.20 39.31 291,730 -0.06(-0.16%)
May 06, 2016 39.19 39.60 38.90 39.37 238,505 -0.07(-0.19%)
May 05, 2016 39.48 39.76 38.56 39.45 270,356 +0.12(+0.30%)
May 04, 2016 38.14 39.98 38.14 39.33 246,145 +0.94(+2.46%)
May 03, 2016 38.76 39.20 38.33 38.38 174,969 -0.58(-1.48%)
May 02, 2016 37.93 39.01 37.86 38.96 257,146 +0.96(+2.53%)
Apr 29, 2016 38.90 38.94 37.63 38.00 391,894 -0.89(-2.29%)
Apr 28, 2016 41.28 42.00 38.62 38.89 580,955 -1.84(-4.53%)
Apr 27, 2016 40.54 41.08 40.14 40.73 378,420 +0.20(+0.50%)
Apr 26, 2016 39.53 40.91 39.53 40.53 195,215 +1.05(+2.65%)
Apr 25, 2016 39.48 40.19 39.32 39.48 96,383 +0.07(+0.19%)
Apr 22, 2016 39.57 39.71 38.91 39.41 234,341 -0.03(-0.07%)
Apr 21, 2016 39.60 39.92 39.25 39.44 200,478 -0.15(-0.37%)
Apr 20, 2016 39.46 39.91 39.34 39.59 276,539 +0.23(+0.58%)
Apr 19, 2016 39.47 40.33 37.97 39.36 210,329 -0.45(-1.13%)
Apr 18, 2016 39.81 40.08 38.50 39.81 67,188 -0.01(-0.02%)
Apr 15, 2016 39.26 39.92 39.25 39.81 78,382 +0.33(+0.84%)
Apr 14, 2016 39.48 40.35 39.03 39.48 83,040 +0.10(+0.26%)
Apr 13, 2016 38.32 39.39 38.14 39.38 252,726 +1.31(+3.45%)
Apr 12, 2016 37.51 38.08 37.10 38.07 242,873 +0.62(+1.67%)
Apr 11, 2016 38.16 38.74 37.42 37.45 192,458 -0.60(-1.57%)
Apr 08, 2016 38.34 38.64 37.84 38.04 72,565 -0.17(-0.43%)
Apr 07, 2016 38.38 38.82 37.88 38.21 161,407 -0.20(-0.53%)
Apr 06, 2016 36.70 40.16 36.70 38.41 108,622 +0.33(+0.87%)
Apr 05, 2016 38.94 39.14 36.80 38.08 114,867 -1.08(-2.76%)
Apr 04, 2016 39.41 39.78 39.01 39.16 108,547 -0.10(-0.26%)
Apr 01, 2016 38.35 39.37 37.88 39.26 159,500 +0.79(+2.05%)
Mar 31, 2016 37.70 38.75 37.43 38.48 442,521 +0.94(+2.49%)
Mar 30, 2016 37.89 38.21 37.49 37.54 181,126 -0.27(-0.70%)
Mar 29, 2016 36.25 38.19 36.18 37.81 203,552 +1.46(+4.01%)
Mar 28, 2016 35.77 36.47 35.77 36.35 116,754 +0.61(+1.69%)
Mar 24, 2016 36.05 35.74 35.74 35.74 169,612 -0.45(-1.24%)
Mar 23, 2016 36.57 36.99 36.14 36.19 164,493 -0.53(-1.45%)
Mar 22, 2016 36.79 38.03 36.62 36.72 136,000 -0.19(-0.52%)
Mar 21, 2016 37.03 37.51 36.81 36.92 99,961 -0.16(-0.42%)
Mar 18, 2016 36.46 37.31 36.05 37.07 329,120 +0.84(+2.33%)
Mar 17, 2016 36.48 36.48 35.37 36.23 254,520 -0.29(-0.80%)
Mar 16, 2016 36.94 37.26 36.00 36.52 126,723 -0.45(-1.22%)
Mar 15, 2016 37.86 38.03 36.85 36.97 134,050 -1.17(-3.06%)
Mar 14, 2016 38.12 38.52 37.80 38.14 127,234 -0.05(-0.14%)
Mar 11, 2016 37.46 38.23 37.15 38.19 103,814 +1.00(+2.69%)
Mar 10, 2016 37.40 38.27 36.47 37.19 174,556 +0.02(+0.05%)
Mar 09, 2016 36.89 37.60 36.89 37.17 148,581 +0.26(+0.69%)
Mar 08, 2016 37.94 37.94 36.86 36.92 175,266 -1.09(-2.86%)
Mar 07, 2016 37.21 38.07 37.21 38.00 252,724 +0.57(+1.51%)
Mar 04, 2016 36.63 38.04 36.63 37.44 296,938 +0.93(+2.55%)
Mar 03, 2016 36.47 36.88 35.78 36.51 318,866 -0.12(-0.32%)
Mar 02, 2016 36.23 36.73 36.13 36.62 130,277 +0.23(+0.63%)
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.