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, 2017 47.43 47.59 46.88 47.47 84,695 +0.29(+0.61%)
May 30, 2017 47.36 47.36 46.92 47.18 54,513 -0.31(-0.65%)
May 26, 2017 47.07 47.63 46.79 47.49 69,790 +0.22(+0.47%)
May 25, 2017 46.87 47.30 46.75 47.26 49,414 +0.55(+1.18%)
May 24, 2017 46.53 47.18 44.45 46.71 118,051 +0.14(+0.30%)
May 23, 2017 46.90 46.90 46.38 46.57 122,567 -0.12(-0.26%)
May 22, 2017 46.58 46.91 46.28 46.69 106,272 +0.21(+0.44%)
May 19, 2017 46.38 47.16 46.38 46.49 144,820 +0.00(+0.00%)
May 18, 2017 46.77 47.30 46.37 46.49 97,365 -0.44(-0.94%)
May 17, 2017 47.21 47.58 46.88 46.92 137,249 -0.87(-1.82%)
May 16, 2017 47.80 47.90 47.26 47.79 83,574 +0.17(+0.35%)
May 15, 2017 47.66 48.15 47.46 47.63 82,762 -0.10(-0.22%)
May 12, 2017 47.00 47.96 47.00 47.73 162,939 +0.52(+1.11%)
May 11, 2017 47.46 47.49 46.75 47.21 216,094 -0.47(-0.98%)
May 10, 2017 47.26 47.84 47.12 47.67 135,565 +0.39(+0.83%)
May 09, 2017 46.92 47.51 46.69 47.28 120,275 +0.36(+0.76%)
May 08, 2017 47.17 47.60 46.77 46.92 89,270 -0.23(-0.50%)
May 05, 2017 47.96 47.96 46.90 47.16 128,918 -0.56(-1.18%)
May 04, 2017 47.43 48.13 47.22 47.72 259,405 +0.44(+0.93%)
May 03, 2017 47.25 47.72 46.96 47.28 154,223 -0.21(-0.43%)
May 02, 2017 47.29 47.67 46.57 47.49 232,874 +0.31(+0.65%)
May 01, 2017 46.14 47.42 46.10 47.18 287,020 +1.22(+2.64%)
Apr 28, 2017 45.78 46.28 45.53 45.96 196,295 -0.01(-0.02%)
Apr 27, 2017 41.15 47.29 41.03 45.97 523,610 +0.97(+2.16%)
Apr 26, 2017 44.14 45.20 44.14 45.00 247,002 +0.87(+1.97%)
Apr 25, 2017 44.41 45.20 44.11 44.13 222,954 -0.27(-0.61%)
Apr 24, 2017 44.94 45.34 44.37 44.40 196,054 +0.14(+0.32%)
Apr 21, 2017 44.19 44.58 43.60 44.26 194,265 +0.06(+0.13%)
Apr 20, 2017 43.35 44.34 43.20 44.20 106,701 +0.96(+2.23%)
Apr 19, 2017 43.30 43.48 43.12 43.24 192,300 +0.19(+0.43%)
Apr 18, 2017 43.10 43.16 42.30 43.05 96,838 -0.06(-0.13%)
Apr 17, 2017 42.38 43.23 42.08 43.11 96,596 +0.84(+1.99%)
Apr 13, 2017 42.22 42.33 38.26 42.27 137,260 +0.00(+0.00%)
Apr 12, 2017 42.50 42.57 41.26 42.27 140,979 -0.22(-0.53%)
Apr 11, 2017 41.97 42.57 41.32 42.49 100,547 +0.44(+1.05%)
Apr 10, 2017 42.01 42.24 41.75 42.05 148,503 -0.01(-0.02%)
Apr 07, 2017 41.32 42.10 39.73 42.06 218,026 +0.56(+1.35%)
Apr 06, 2017 40.89 41.52 40.24 41.50 139,971 +0.56(+1.37%)
Apr 05, 2017 40.89 41.22 40.72 40.94 170,305 +0.17(+0.42%)
Apr 04, 2017 40.69 41.08 40.36 40.77 159,458 +0.10(+0.24%)
Apr 03, 2017 41.52 41.78 37.90 40.67 197,919 -0.85(-2.05%)
Mar 31, 2017 40.81 41.60 40.60 41.52 210,301 +0.71(+1.74%)
Mar 30, 2017 40.65 40.87 40.20 40.81 143,984 +0.26(+0.65%)
Mar 29, 2017 40.17 40.67 39.84 40.55 146,911 +0.47(+1.17%)
Mar 28, 2017 39.91 40.11 39.45 40.08 115,851 +0.04(+0.09%)
Mar 27, 2017 39.35 40.19 39.20 40.04 70,209 +0.17(+0.42%)
Mar 24, 2017 40.23 40.28 39.73 39.88 107,284 -0.31(-0.78%)
Mar 23, 2017 39.36 40.21 39.27 40.19 94,909 +0.77(+1.96%)
Mar 22, 2017 39.98 39.98 39.09 39.42 100,521 -0.45(-1.13%)
Mar 21, 2017 40.07 40.19 39.75 39.87 140,193 +0.08(+0.21%)
Mar 20, 2017 39.99 40.04 39.52 39.78 88,131 -0.36(-0.91%)
Mar 17, 2017 39.47 40.28 39.14 40.15 239,629 +0.48(+1.20%)
Mar 16, 2017 39.75 39.75 39.37 39.67 123,633 -0.02(-0.05%)
Mar 15, 2017 38.92 40.11 38.88 39.69 225,508 +0.96(+2.49%)
Mar 14, 2017 38.01 39.00 37.93 38.73 150,244 +0.42(+1.10%)
Mar 13, 2017 37.41 38.32 37.30 38.30 261,731 +0.88(+2.35%)
Mar 10, 2017 37.51 37.68 36.97 37.43 185,916 +0.11(+0.30%)
Mar 09, 2017 37.77 37.77 37.24 37.31 219,796 -0.44(-1.16%)
Mar 08, 2017 38.06 38.37 37.71 37.75 218,990 -0.09(-0.25%)
Mar 07, 2017 37.78 38.46 37.77 37.84 120,094 -0.17(-0.44%)
Mar 06, 2017 38.51 38.57 38.01 38.01 240,104 -0.63(-1.64%)
Mar 03, 2017 38.95 39.24 38.38 38.64 122,291 -0.32(-0.81%)
Mar 02, 2017 38.91 39.29 38.77 38.96 139,039 -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.