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, 2018 65.43 66.08 65.12 65.14 113,622 -0.32(-0.49%)
May 30, 2018 65.32 65.88 63.94 65.46 140,071 +0.42(+0.64%)
May 29, 2018 64.57 65.26 64.42 65.05 139,177 +0.16(+0.25%)
May 25, 2018 64.88 64.88 64.88 0 -0.04(-0.06%)
May 24, 2018 65.33 65.75 64.76 64.92 100,231 -0.44(-0.67%)
May 23, 2018 65.24 65.59 65.02 65.36 124,228 +0.09(+0.15%)
May 22, 2018 65.47 65.52 65.02 65.26 80,144 -0.20(-0.30%)
May 21, 2018 65.48 65.95 65.14 65.46 168,246 +0.13(+0.20%)
May 18, 2018 65.28 65.63 64.85 65.33 154,275 +0.34(+0.53%)
May 17, 2018 65.29 65.99 64.82 64.99 152,088 -0.28(-0.44%)
May 16, 2018 64.81 65.47 64.25 65.27 178,756 +0.54(+0.84%)
May 15, 2018 63.86 64.90 63.63 64.73 153,596 +0.46(+0.71%)
May 14, 2018 64.55 64.55 64.07 64.28 90,344 -0.09(-0.15%)
May 11, 2018 64.27 64.91 63.78 64.37 114,223 +0.09(+0.13%)
May 10, 2018 64.64 65.13 64.05 64.29 145,976 -0.29(-0.46%)
May 09, 2018 64.18 64.74 58.27 64.58 132,311 +0.40(+0.62%)
May 08, 2018 63.93 64.70 63.07 64.18 178,638 +0.26(+0.40%)
May 07, 2018 63.51 64.03 63.02 63.93 137,512 +0.59(+0.93%)
May 04, 2018 61.91 63.58 61.21 63.34 170,697 +1.30(+2.10%)
May 03, 2018 62.06 62.75 61.16 62.04 185,245 -0.18(-0.29%)
May 02, 2018 62.29 63.35 61.59 62.22 328,746 +0.09(+0.14%)
May 01, 2018 61.91 62.57 61.07 62.13 200,587 +0.43(+0.69%)
Apr 30, 2018 62.36 62.77 61.40 61.71 268,644 -0.21(-0.34%)
Apr 27, 2018 63.02 63.02 61.55 61.91 309,629 -0.90(-1.43%)
Apr 26, 2018 63.31 63.95 61.34 62.82 576,066 +2.93(+4.90%)
Apr 25, 2018 58.40 60.01 57.89 59.88 234,516 +1.28(+2.19%)
Apr 24, 2018 59.67 60.31 58.13 58.60 145,598 -0.79(-1.33%)
Apr 23, 2018 59.62 60.01 59.12 59.39 141,638 -0.30(-0.51%)
Apr 20, 2018 59.53 60.23 59.47 59.69 111,811 -0.09(-0.14%)
Apr 19, 2018 59.85 60.15 59.47 59.78 110,372 -0.13(-0.22%)
Apr 18, 2018 60.06 60.26 59.78 59.91 196,407 -0.10(-0.17%)
Apr 17, 2018 59.90 60.48 59.09 60.02 190,135 +0.44(+0.73%)
Apr 16, 2018 59.01 59.82 58.87 59.58 301,043 +0.84(+1.44%)
Apr 13, 2018 59.06 59.58 58.44 58.74 229,022 -0.04(-0.06%)
Apr 12, 2018 58.76 59.40 58.28 58.77 170,409 +0.35(+0.60%)
Apr 11, 2018 58.48 58.88 58.15 58.42 156,917 -0.28(-0.48%)
Apr 10, 2018 58.77 59.17 58.12 58.71 164,456 +0.50(+0.86%)
Apr 09, 2018 58.82 59.14 58.15 58.20 201,419 -0.27(-0.45%)
Apr 06, 2018 59.58 60.33 57.60 58.47 212,418 -1.39(-2.33%)
Apr 05, 2018 59.94 60.81 59.43 59.86 110,404 +0.25(+0.41%)
Apr 04, 2018 58.19 59.78 58.06 59.62 295,688 +0.77(+1.31%)
Apr 03, 2018 58.70 59.30 57.97 58.85 107,866 +0.52(+0.89%)
Apr 02, 2018 60.01 60.28 57.81 58.33 124,549 -1.76(-2.94%)
Mar 29, 2018 60.09 60.09 60.09 0 +0.13(+0.22%)
Mar 28, 2018 59.61 60.56 59.41 59.96 79,254 +0.45(+0.75%)
Mar 27, 2018 61.14 61.14 59.19 59.51 112,842 -1.46(-2.40%)
Mar 26, 2018 60.42 60.98 59.71 60.98 101,932 +1.28(+2.15%)
Mar 23, 2018 60.32 60.70 59.64 59.69 118,224 -0.54(-0.90%)
Mar 22, 2018 60.79 61.49 59.41 60.23 126,810 -0.92(-1.51%)
Mar 21, 2018 61.05 61.64 60.41 61.16 100,884 -0.08(-0.12%)
Mar 20, 2018 60.65 61.65 60.50 61.23 91,483 +0.66(+1.10%)
Mar 19, 2018 60.95 60.99 59.52 60.57 118,035 -0.52(-0.85%)
Mar 16, 2018 60.79 61.33 60.37 61.09 452,747 +0.28(+0.45%)
Mar 15, 2018 61.16 61.35 59.92 60.81 141,370 -0.40(-0.65%)
Mar 14, 2018 61.13 61.61 60.56 61.21 154,159 +0.38(+0.62%)
Mar 13, 2018 60.15 60.92 59.88 60.83 289,934 +0.79(+1.31%)
Mar 12, 2018 60.04 61.16 59.57 60.05 157,052 +0.16(+0.27%)
Mar 09, 2018 59.09 59.96 58.72 59.89 132,149 +1.09(+1.85%)
Mar 08, 2018 58.88 58.99 58.27 58.80 105,633 +0.14(+0.24%)
Mar 07, 2018 57.82 59.24 57.82 58.66 186,518 +0.60(+1.03%)
Mar 06, 2018 57.94 58.32 57.46 58.06 136,059 +0.26(+0.44%)
Mar 05, 2018 57.59 57.85 56.73 57.81 110,001 +0.01(+0.02%)
Mar 02, 2018 56.30 57.98 56.30 57.80 167,659 +1.08(+1.90%)
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.