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 30, 2014 39.98 40.13 39.68 39.76 205,918 -0.12(-0.31%)
May 29, 2014 39.46 40.21 39.34 39.89 160,526 +0.38(+0.96%)
May 28, 2014 39.23 39.76 39.19 39.51 463,142 +0.04(+0.11%)
May 27, 2014 39.45 39.76 39.29 39.46 484,123 +0.19(+0.47%)
May 23, 2014 40.43 39.27 39.27 39.27 544,173 -1.11(-2.74%)
May 22, 2014 40.61 40.98 39.89 40.38 187,129 -0.01(-0.02%)
May 21, 2014 41.87 41.87 40.12 40.39 873,706 -1.31(-3.14%)
May 20, 2014 43.70 43.70 41.58 41.70 552,103 -2.09(-4.77%)
May 19, 2014 43.96 44.69 43.58 43.79 133,101 -0.14(-0.32%)
May 16, 2014 43.54 43.97 43.34 43.93 144,652 +0.29(+0.67%)
May 15, 2014 43.37 43.88 42.49 43.64 239,226 +0.10(+0.22%)
May 14, 2014 43.96 43.96 43.19 43.54 174,370 -0.43(-0.97%)
May 13, 2014 44.01 44.26 43.10 43.97 332,055 +0.03(+0.06%)
May 12, 2014 42.68 44.22 41.94 43.94 288,524 +1.35(+3.18%)
May 09, 2014 41.32 42.66 41.16 42.59 267,687 +1.07(+2.58%)
May 08, 2014 41.33 42.05 41.31 41.52 205,101 +0.22(+0.54%)
May 07, 2014 41.17 41.38 40.69 41.29 191,955 +0.25(+0.60%)
May 06, 2014 41.40 41.53 41.03 41.05 160,928 -0.35(-0.86%)
May 05, 2014 41.46 41.80 41.05 41.40 152,806 -0.39(-0.93%)
May 02, 2014 41.32 42.01 40.92 41.79 229,601 +0.56(+1.35%)
May 01, 2014 40.97 41.28 40.49 41.23 240,403 +0.20(+0.50%)
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%)
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.