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 29, 2015 50.16 50.71 49.83 50.08 166,347 -0.26(-0.52%)
May 28, 2015 50.24 50.59 50.04 50.34 83,318 +0.14(+0.27%)
May 27, 2015 49.45 50.29 49.22 50.21 112,994 +0.69(+1.40%)
May 26, 2015 49.52 49.98 49.20 49.51 113,265 -0.36(-0.72%)
May 22, 2015 50.10 49.87 49.87 49.87 71,309 -0.33(-0.66%)
May 21, 2015 50.43 50.58 49.88 50.21 61,541 -0.39(-0.77%)
May 20, 2015 50.79 50.79 50.23 50.59 84,009 +0.03(+0.05%)
May 19, 2015 50.60 50.71 49.96 50.57 87,113 +0.22(+0.43%)
May 18, 2015 49.18 50.44 49.04 50.35 88,679 +0.95(+1.92%)
May 15, 2015 49.99 49.99 49.13 49.40 133,104 -0.53(-1.07%)
May 14, 2015 48.39 49.95 48.13 49.94 144,153 +1.74(+3.61%)
May 13, 2015 48.53 48.59 48.03 48.20 119,139 -0.15(-0.32%)
May 12, 2015 49.67 49.67 48.21 48.35 140,525 -1.62(-3.25%)
May 11, 2015 49.84 50.48 49.74 49.97 310,607 +0.23(+0.45%)
May 08, 2015 48.69 49.88 48.28 49.75 307,235 +1.47(+3.04%)
May 07, 2015 47.79 48.47 47.26 48.28 203,903 +0.47(+0.98%)
May 06, 2015 45.94 47.86 45.62 47.81 262,035 +1.95(+4.25%)
May 05, 2015 46.11 46.67 45.48 45.86 150,771 -0.33(-0.72%)
May 04, 2015 46.10 46.65 45.45 46.19 138,154 +0.96(+2.13%)
May 01, 2015 45.49 46.02 44.61 45.23 181,391 -0.06(-0.14%)
Apr 30, 2015 45.57 45.69 44.76 45.29 208,795 -0.50(-1.08%)
Apr 29, 2015 46.64 46.64 45.58 45.79 109,944 -1.01(-2.16%)
Apr 28, 2015 46.94 46.99 45.89 46.80 93,948 +0.05(+0.12%)
Apr 27, 2015 48.24 48.76 46.49 46.74 206,362 -1.41(-2.92%)
Apr 24, 2015 47.67 48.54 46.89 48.15 336,769 -0.75(-1.53%)
Apr 23, 2015 46.60 49.28 45.99 48.90 433,973 +4.40(+9.89%)
Apr 22, 2015 44.17 44.50 43.65 44.50 140,380 +0.32(+0.74%)
Apr 21, 2015 43.99 44.36 43.89 44.17 53,549 +0.26(+0.60%)
Apr 20, 2015 43.66 44.34 43.36 43.91 84,897 +0.37(+0.85%)
Apr 17, 2015 43.38 43.86 42.84 43.54 129,482 -0.24(-0.56%)
Apr 16, 2015 43.89 45.09 43.50 43.79 488,618 -0.23(-0.51%)
Apr 15, 2015 43.96 44.18 43.49 44.01 141,119 +0.20(+0.45%)
Apr 14, 2015 44.32 44.84 42.50 43.81 337,325 -0.78(-1.74%)
Apr 13, 2015 44.75 45.51 44.54 44.59 133,116 +0.15(+0.34%)
Apr 10, 2015 44.42 45.07 44.08 44.44 123,799 +0.29(+0.65%)
Apr 09, 2015 44.59 45.13 44.03 44.15 269,785 -0.52(-1.17%)
Apr 08, 2015 44.36 45.22 44.25 44.67 108,553 +0.26(+0.59%)
Apr 07, 2015 45.64 46.08 44.36 44.41 333,478 -1.35(-2.96%)
Apr 06, 2015 45.91 46.41 45.56 45.76 219,812 -0.33(-0.72%)
Apr 02, 2015 46.29 46.10 46.10 46.10 114,227 -0.05(-0.12%)
Apr 01, 2015 45.47 46.30 45.27 46.15 107,781 +0.62(+1.37%)
Mar 31, 2015 45.74 45.96 45.20 45.53 95,080 -0.43(-0.94%)
Mar 30, 2015 45.64 46.15 45.57 45.96 85,604 +0.55(+1.21%)
Mar 27, 2015 44.56 45.57 44.50 45.41 109,479 +0.87(+1.94%)
Mar 26, 2015 44.95 45.30 44.30 44.54 127,414 -0.45(-1.00%)
Mar 25, 2015 46.43 46.71 44.93 45.00 153,258 -1.33(-2.86%)
Mar 24, 2015 46.69 46.81 46.21 46.32 134,486 -0.36(-0.77%)
Mar 23, 2015 46.66 46.80 46.47 46.68 66,803 -0.10(-0.21%)
Mar 20, 2015 47.11 47.11 46.52 46.78 546,329 +0.03(+0.06%)
Mar 19, 2015 46.39 46.98 46.23 46.75 79,929 +0.37(+0.80%)
Mar 18, 2015 46.05 46.72 45.61 46.38 107,053 +0.12(+0.25%)
Mar 17, 2015 46.19 46.41 45.80 46.27 118,272 -0.23(-0.50%)
Mar 16, 2015 46.38 47.07 46.38 46.50 95,872 +0.17(+0.37%)
Mar 13, 2015 46.05 46.47 45.63 46.33 116,941 +0.20(+0.43%)
Mar 12, 2015 45.67 46.32 45.31 46.13 141,372 +0.81(+1.79%)
Mar 11, 2015 45.13 45.67 45.02 45.32 134,285 +0.16(+0.36%)
Mar 10, 2015 45.10 45.38 44.63 45.16 125,167 -0.29(-0.63%)
Mar 09, 2015 45.31 45.74 44.95 45.45 81,279 +0.14(+0.32%)
Mar 06, 2015 45.96 46.04 44.65 45.30 130,014 -0.88(-1.91%)
Mar 05, 2015 46.00 46.21 45.51 46.18 80,130 +0.37(+0.80%)
Mar 04, 2015 45.62 45.81 45.19 45.81 75,408 -0.12(-0.25%)
Mar 03, 2015 45.89 45.96 45.28 45.93 283,226 -0.20(-0.43%)
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.