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 (%)
Jun 30, 2014 39.13 39.34 38.53 39.27 154,482 +0.21(+0.55%)
Jun 27, 2014 38.35 39.26 37.82 39.06 451,741 +0.55(+1.43%)
Jun 26, 2014 38.67 38.67 37.62 38.51 265,987 -0.16(-0.41%)
Jun 25, 2014 38.20 38.82 37.93 38.67 146,967 +0.33(+0.86%)
Jun 24, 2014 38.87 39.31 38.30 38.34 199,454 -0.67(-1.71%)
Jun 23, 2014 39.62 39.88 38.85 39.01 150,256 -0.54(-1.37%)
Jun 20, 2014 38.58 39.84 38.52 39.55 474,809 +0.81(+2.09%)
Jun 19, 2014 39.05 39.16 38.63 38.74 217,134 -0.19(-0.48%)
Jun 18, 2014 39.18 39.20 38.57 38.93 160,420 -0.13(-0.34%)
Jun 17, 2014 38.96 39.26 38.67 39.06 254,845 +0.17(+0.43%)
Jun 16, 2014 39.32 39.56 38.71 38.89 245,122 -0.28(-0.73%)
Jun 13, 2014 39.68 39.96 39.14 39.18 81,544 -0.30(-0.77%)
Jun 12, 2014 39.59 39.67 39.12 39.48 184,919 -0.06(-0.16%)
Jun 11, 2014 39.69 39.97 39.50 39.54 135,352 -0.27(-0.67%)
Jun 10, 2014 40.16 40.58 39.63 39.81 115,730 -0.45(-1.12%)
Jun 06, 2014 40.27 40.56 40.16 40.26 140,282 +0.23(+0.58%)
Jun 05, 2014 39.21 40.21 38.96 40.03 162,166 +0.88(+2.24%)
Jun 04, 2014 39.26 39.46 38.97 39.15 201,099 -0.15(-0.38%)
Jun 03, 2014 39.14 39.58 38.97 39.30 277,777 -0.02(-0.05%)
Jun 02, 2014 39.76 39.76 39.20 39.32 198,998 -0.44(-1.11%)
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%)
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.