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, 2019 77.80 77.93 76.73 77.19 257,209 -1.42(-1.81%)
May 30, 2019 78.78 79.81 77.64 78.61 148,760 +0.22(+0.28%)
May 29, 2019 78.59 78.78 77.32 78.39 150,113 -0.51(-0.64%)
May 28, 2019 78.20 80.15 78.11 78.90 377,733 +0.80(+1.02%)
May 24, 2019 78.10 78.74 77.80 78.10 130,950 +0.42(+0.54%)
May 23, 2019 77.82 78.52 77.20 77.68 220,324 -0.49(-0.63%)
May 22, 2019 77.27 78.17 76.98 78.17 132,595 +0.82(+1.05%)
May 21, 2019 77.19 77.70 76.85 77.35 142,696 +0.60(+0.79%)
May 20, 2019 76.58 77.36 76.36 76.75 260,817 -0.29(-0.37%)
May 17, 2019 77.98 78.64 76.95 77.04 165,252 -1.51(-1.92%)
May 16, 2019 79.29 80.37 78.21 78.54 157,372 -0.48(-0.61%)
May 15, 2019 77.45 79.16 77.21 79.02 167,654 +1.19(+1.53%)
May 14, 2019 77.61 78.43 77.03 77.83 196,642 +0.48(+0.62%)
May 13, 2019 77.30 78.21 76.88 77.35 241,005 -1.15(-1.47%)
May 10, 2019 78.15 79.06 76.65 78.51 165,877 +0.14(+0.18%)
May 09, 2019 77.17 78.61 76.49 78.36 161,450 +0.73(+0.94%)
May 08, 2019 77.46 78.10 76.83 77.63 184,799 +0.16(+0.21%)
May 07, 2019 78.37 79.02 76.74 77.47 336,937 -1.42(-1.80%)
May 06, 2019 77.71 79.12 75.31 78.89 377,432 -0.24(-0.30%)
May 03, 2019 78.22 79.25 77.77 79.13 250,745 +1.38(+1.78%)
May 02, 2019 76.31 78.06 76.16 77.75 386,407 +1.25(+1.63%)
May 01, 2019 76.91 77.20 75.64 76.50 401,862 -0.26(-0.34%)
Apr 30, 2019 75.77 76.94 75.25 76.76 481,779 +1.28(+1.69%)
Apr 29, 2019 78.75 78.75 75.46 75.48 649,302 -3.63(-4.58%)
Apr 26, 2019 77.92 79.23 76.85 79.11 286,715 +1.11(+1.43%)
Apr 25, 2019 79.22 82.40 76.91 78.00 827,414 +1.26(+1.64%)
Apr 24, 2019 77.33 78.37 76.46 76.74 302,515 -0.72(-0.93%)
Apr 23, 2019 75.96 78.28 75.61 77.46 231,199 +1.55(+2.05%)
Apr 22, 2019 76.17 77.45 75.13 75.91 272,262 -0.27(-0.35%)
Apr 18, 2019 75.58 76.31 73.77 76.17 267,635 +1.10(+1.47%)
Apr 17, 2019 77.97 78.41 74.56 75.07 420,691 -2.54(-3.27%)
Apr 16, 2019 80.72 80.93 77.44 77.61 256,132 -2.42(-3.02%)
Apr 15, 2019 80.08 80.41 79.59 80.03 119,333 +0.25(+0.31%)
Apr 12, 2019 80.40 80.40 79.10 79.78 246,157 -0.07(-0.08%)
Apr 11, 2019 79.69 80.09 78.59 79.85 179,192 +0.39(+0.49%)
Apr 10, 2019 79.32 80.47 74.73 79.46 251,241 +0.19(+0.24%)
Apr 09, 2019 78.93 79.62 78.62 79.26 245,519 +0.25(+0.32%)
Apr 08, 2019 79.98 80.26 78.55 79.01 132,919 -1.07(-1.34%)
Apr 05, 2019 79.10 80.82 78.57 80.09 330,921 +1.08(+1.37%)
Apr 04, 2019 79.68 79.80 78.84 79.00 201,921 -0.35(-0.44%)
Apr 03, 2019 79.93 80.08 78.53 79.35 316,205 -0.06(-0.07%)
Apr 02, 2019 79.31 79.51 78.53 79.41 140,556 +0.11(+0.13%)
Apr 01, 2019 80.23 80.47 78.23 79.30 193,336 -0.48(-0.60%)
Mar 29, 2019 78.64 79.97 78.55 79.78 261,067 +1.28(+1.62%)
Mar 28, 2019 78.61 78.85 76.69 78.51 206,652 +0.17(+0.22%)
Mar 27, 2019 78.21 78.48 76.65 78.33 295,804 +0.12(+0.15%)
Mar 26, 2019 77.83 78.78 77.16 78.22 265,366 +0.77(+0.99%)
Mar 25, 2019 76.84 78.03 76.02 77.45 200,871 +0.89(+1.17%)
Mar 22, 2019 78.53 78.98 76.29 76.56 346,351 -2.13(-2.71%)
Mar 21, 2019 76.53 79.30 76.53 78.69 264,938 +1.83(+2.38%)
Mar 20, 2019 76.70 77.85 74.92 76.86 345,753 +0.15(+0.20%)
Mar 19, 2019 76.67 77.59 75.42 76.70 290,521 +0.15(+0.20%)
Mar 18, 2019 75.67 76.73 75.35 76.55 328,698 +0.87(+1.15%)
Mar 15, 2019 74.81 75.78 73.34 75.68 448,109 +1.04(+1.39%)
Mar 14, 2019 75.81 76.22 74.53 74.64 170,207 -1.39(-1.83%)
Mar 13, 2019 75.64 76.52 75.27 76.03 234,273 +0.86(+1.15%)
Mar 12, 2019 74.96 75.30 73.47 75.17 158,404 +0.60(+0.81%)
Mar 11, 2019 74.25 74.83 73.78 74.57 289,379 +0.50(+0.67%)
Mar 08, 2019 74.13 74.55 73.10 74.07 237,999 -0.46(-0.62%)
Mar 07, 2019 73.85 74.98 73.34 74.53 320,865 +0.54(+0.72%)
Mar 06, 2019 74.44 74.71 73.27 73.99 732,268 -0.41(-0.55%)
Mar 05, 2019 73.88 74.63 72.84 74.40 263,199 +0.35(+0.48%)
Mar 04, 2019 75.40 75.58 73.28 74.05 566,592 -1.30(-1.73%)
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.