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 29, 2018 70.12 68.96 69.65 158,412 +0.06(+0.08%)
Jun 28, 2018 69.74 69.84 69.02 69.59 130,473 -0.14(-0.20%)
Jun 27, 2018 70.33 70.46 68.88 69.73 235,797 -0.59(-0.84%)
Jun 26, 2018 71.37 72.12 70.03 70.32 479,785 -1.40(-1.95%)
Jun 25, 2018 72.36 72.69 70.70 71.72 258,940 -1.00(-1.37%)
Jun 22, 2018 71.93 72.91 71.93 72.72 813,092 +1.07(+1.49%)
Jun 21, 2018 72.20 72.50 71.30 71.66 191,407 -0.42(-0.58%)
Jun 20, 2018 70.66 72.08 70.64 72.08 213,950 +1.41(+1.99%)
Jun 19, 2018 70.33 70.76 69.78 70.67 212,636 -0.12(-0.17%)
Jun 18, 2018 70.55 70.80 69.79 70.79 155,476 +0.00(+0.00%)
Jun 15, 2018 70.96 70.29 70.79 291,864 +0.50(+0.72%)
Jun 14, 2018 69.31 70.31 68.89 70.29 115,115 +1.04(+1.50%)
Jun 13, 2018 68.63 69.62 68.33 69.25 124,841 +0.49(+0.72%)
Jun 12, 2018 68.80 69.10 68.22 68.76 124,308 -0.02(-0.03%)
Jun 11, 2018 68.73 68.96 65.10 68.77 110,652 -0.13(-0.19%)
Jun 08, 2018 69.00 69.70 68.40 68.91 163,297 -0.36(-0.52%)
Jun 07, 2018 69.31 69.52 68.61 69.27 214,176 +0.01(+0.01%)
Jun 06, 2018 67.79 69.32 66.91 69.26 239,487 +1.62(+2.40%)
Jun 05, 2018 66.44 67.64 66.15 67.64 221,805 +1.21(+1.81%)
Jun 04, 2018 65.47 66.63 64.96 66.43 157,505 +0.93(+1.42%)
Jun 01, 2018 65.47 66.07 65.42 65.50 234,225 +0.36(+0.55%)
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%)
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.