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 (%)
Aug 31, 2015 48.41 48.81 47.49 48.02 170,362 -0.64(-1.32%)
Aug 28, 2015 47.92 48.72 47.58 48.66 115,675 +0.49(+1.01%)
Aug 27, 2015 48.39 48.69 47.58 48.17 191,067 +0.11(+0.23%)
Aug 26, 2015 48.31 48.31 47.22 48.06 175,707 +0.73(+1.55%)
Aug 25, 2015 48.48 48.48 47.02 47.33 155,949 +0.35(+0.75%)
Aug 24, 2015 47.64 48.49 46.81 46.98 467,174 -2.62(-5.27%)
Aug 21, 2015 49.47 50.52 49.32 49.59 256,009 -0.83(-1.65%)
Aug 20, 2015 50.92 51.10 50.37 50.42 97,022 -0.96(-1.87%)
Aug 19, 2015 51.18 51.73 50.63 51.38 110,091 -0.08(-0.16%)
Aug 18, 2015 51.58 51.85 51.32 51.46 135,644 -0.03(-0.05%)
Aug 17, 2015 50.48 51.55 50.47 51.49 84,081 +0.75(+1.48%)
Aug 14, 2015 50.16 50.80 49.98 50.74 123,436 +0.43(+0.85%)
Aug 13, 2015 50.46 50.78 50.10 50.31 137,913 +0.01(+0.02%)
Aug 12, 2015 50.06 50.59 49.66 50.31 154,284 -0.38(-0.75%)
Aug 11, 2015 50.51 51.17 50.28 50.69 121,694 -0.06(-0.12%)
Aug 10, 2015 51.15 51.35 50.33 50.75 154,408 -0.11(-0.21%)
Aug 07, 2015 50.53 50.97 49.87 50.86 132,422 +0.11(+0.21%)
Aug 06, 2015 51.55 51.82 50.36 50.75 93,265 -1.00(-1.92%)
Aug 05, 2015 51.60 52.06 51.39 51.74 113,879 +0.51(+0.99%)
Aug 04, 2015 51.02 51.65 50.99 51.24 89,043 -0.21(-0.40%)
Aug 03, 2015 51.28 51.81 51.05 51.45 119,206 +0.12(+0.23%)
Jul 31, 2015 51.51 51.87 51.15 51.33 231,133 -0.12(-0.23%)
Jul 30, 2015 51.42 51.61 51.15 51.45 250,192 -0.16(-0.32%)
Jul 29, 2015 52.38 52.45 51.21 51.61 138,810 -0.63(-1.21%)
Jul 28, 2015 52.22 52.78 51.36 52.24 176,179 +0.37(+0.72%)
Jul 27, 2015 52.11 52.22 51.45 51.87 178,317 -0.34(-0.66%)
Jul 24, 2015 52.09 52.95 51.93 52.22 187,780 -0.02(-0.03%)
Jul 23, 2015 52.32 52.71 51.55 52.23 255,712 +0.09(+0.17%)
Jul 22, 2015 51.58 52.44 50.79 52.14 616,754 -1.95(-3.60%)
Jul 21, 2015 54.35 54.62 53.79 54.09 169,218 -0.38(-0.70%)
Jul 20, 2015 54.26 54.52 53.83 54.47 92,441 +0.15(+0.28%)
Jul 17, 2015 54.30 54.48 53.97 54.31 94,838 +0.05(+0.10%)
Jul 16, 2015 54.13 54.73 53.66 54.26 173,788 +0.49(+0.91%)
Jul 15, 2015 54.04 54.60 53.41 53.77 87,729 -0.35(-0.65%)
Jul 14, 2015 53.64 54.21 53.51 54.12 97,839 +0.33(+0.62%)
Jul 13, 2015 53.07 53.85 53.07 53.79 75,975 +0.86(+1.62%)
Jul 10, 2015 53.08 53.15 52.69 52.93 174,332 +0.37(+0.71%)
Jul 09, 2015 53.65 54.90 52.51 52.56 149,845 -0.57(-1.07%)
Jul 08, 2015 53.26 53.55 52.66 53.13 170,145 -0.53(-0.99%)
Jul 07, 2015 53.74 53.83 53.07 53.66 96,592 +0.08(+0.15%)
Jul 06, 2015 52.31 53.69 52.31 53.58 86,522 +0.59(+1.11%)
Jul 02, 2015 53.25 52.99 52.99 52.99 107,741 -0.16(-0.31%)
Jul 01, 2015 53.13 53.21 51.41 53.16 181,601 +0.43(+0.81%)
Jun 30, 2015 50.57 53.05 50.57 52.73 105,540 +0.40(+0.76%)
Jun 29, 2015 53.29 53.52 52.12 52.33 92,275 -1.16(-2.17%)
Jun 26, 2015 53.27 53.69 53.00 53.49 237,676 +0.35(+0.66%)
Jun 25, 2015 52.81 53.17 52.66 53.14 68,156 +0.34(+0.65%)
Jun 24, 2015 53.21 53.21 52.52 52.79 103,425 -0.46(-0.87%)
Jun 23, 2015 52.62 53.26 52.38 53.26 149,032 +0.52(+1.00%)
Jun 22, 2015 53.10 53.15 52.44 52.73 111,432 -0.14(-0.27%)
Jun 19, 2015 52.19 53.07 51.72 52.88 420,354 +0.83(+1.60%)
Jun 18, 2015 51.88 52.31 51.52 52.04 119,914 +0.55(+1.07%)
Jun 17, 2015 51.52 51.82 51.15 51.49 161,409 +0.19(+0.37%)
Jun 16, 2015 50.90 51.44 50.60 51.30 118,086 +0.40(+0.78%)
Jun 15, 2015 50.42 51.34 50.10 50.90 207,893 +0.03(+0.05%)
Jun 12, 2015 50.92 51.18 50.56 50.88 108,548 -0.14(-0.28%)
Jun 11, 2015 50.54 51.06 50.34 51.02 318,669 +0.52(+1.04%)
Jun 10, 2015 50.32 50.70 50.13 50.50 351,024 +0.43(+0.86%)
Jun 09, 2015 50.23 50.55 49.85 50.06 136,317 -0.24(-0.48%)
Jun 08, 2015 50.50 50.78 50.09 50.31 63,755 -0.26(-0.52%)
Jun 05, 2015 50.79 51.38 50.13 50.57 137,953 -0.21(-0.41%)
Jun 04, 2015 51.02 51.43 50.62 50.78 121,390 -0.56(-1.09%)
Jun 03, 2015 50.75 51.40 50.53 51.33 115,955 +0.74(+1.46%)
Jun 02, 2015 49.88 50.73 49.88 50.59 111,464 +0.37(+0.74%)
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.