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, 2016 37.43 37.74 37.11 37.60 142,111 +0.22(+0.59%)
Aug 30, 2016 37.12 37.60 36.89 37.38 88,156 +0.17(+0.45%)
Aug 29, 2016 37.11 37.44 36.89 37.22 115,755 +0.23(+0.62%)
Aug 26, 2016 37.11 37.23 36.81 36.99 121,092 +0.20(+0.55%)
Aug 25, 2016 36.79 37.03 35.42 36.78 94,170 -0.10(-0.27%)
Aug 24, 2016 37.44 37.65 36.75 36.89 157,359 -0.50(-1.33%)
Aug 23, 2016 37.41 37.88 37.33 37.38 181,249 -0.03(-0.07%)
Aug 22, 2016 36.83 37.44 36.49 37.41 128,952 +0.52(+1.40%)
Aug 19, 2016 36.90 36.98 36.28 36.89 157,970 -0.01(-0.02%)
Aug 18, 2016 36.51 37.26 36.30 36.90 265,013 +0.32(+0.88%)
Aug 17, 2016 36.51 36.79 36.21 36.58 257,954 +0.14(+0.38%)
Aug 16, 2016 36.25 36.63 36.22 36.44 285,663 +0.00(+0.00%)
Aug 15, 2016 35.84 36.65 35.70 36.44 278,863 +0.79(+2.22%)
Aug 12, 2016 35.88 35.89 35.27 35.65 83,899 -0.24(-0.67%)
Aug 11, 2016 35.89 36.18 35.67 35.89 109,977 +0.18(+0.49%)
Aug 10, 2016 36.72 36.72 35.56 35.71 166,277 -0.88(-2.39%)
Aug 09, 2016 36.09 36.82 36.01 36.59 172,921 +0.62(+1.72%)
Aug 08, 2016 36.18 36.29 35.72 35.97 161,529 -0.34(-0.94%)
Aug 05, 2016 36.81 37.07 36.17 36.31 268,516 -0.21(-0.58%)
Aug 04, 2016 36.97 37.15 36.47 36.53 181,030 -0.38(-1.02%)
Aug 03, 2016 36.70 36.97 35.97 36.90 192,956 +0.29(+0.78%)
Aug 02, 2016 37.02 37.85 36.29 36.62 343,394 -0.41(-1.10%)
Aug 01, 2016 37.60 37.98 36.94 37.02 287,138 -0.43(-1.16%)
Jul 29, 2016 36.65 37.97 36.60 37.46 519,463 +0.66(+1.80%)
Jul 28, 2016 39.08 39.08 35.30 36.79 1,699,101 -7.63(-17.18%)
Jul 27, 2016 44.55 44.70 44.28 44.42 258,428 -0.15(-0.33%)
Jul 26, 2016 44.34 44.98 44.30 44.57 146,702 +0.20(+0.46%)
Jul 25, 2016 44.27 44.77 44.02 44.37 143,419 -0.14(-0.31%)
Jul 22, 2016 44.72 44.77 44.38 44.51 125,885 -0.26(-0.58%)
Jul 21, 2016 45.12 45.40 44.64 44.77 114,265 -0.55(-1.22%)
Jul 20, 2016 45.12 45.60 45.12 45.32 136,761 +0.21(+0.47%)
Jul 19, 2016 45.40 45.63 45.07 45.11 148,415 -0.49(-1.07%)
Jul 18, 2016 46.23 46.23 45.56 45.60 145,401 -0.49(-1.06%)
Jul 15, 2016 45.95 46.10 45.55 46.08 124,651 +0.48(+1.05%)
Jul 14, 2016 45.60 45.69 45.25 45.60 93,891 +0.29(+0.65%)
Jul 13, 2016 46.04 46.07 45.05 45.31 191,733 -0.41(-0.89%)
Jul 12, 2016 45.44 46.16 45.44 45.71 160,661 +0.25(+0.55%)
Jul 11, 2016 45.16 45.58 44.93 45.47 132,022 +0.60(+1.34%)
Jul 08, 2016 44.34 45.12 44.00 44.87 127,850 +0.87(+1.97%)
Jul 07, 2016 44.15 44.37 43.47 44.00 266,780 -0.52(-1.16%)
Jul 05, 2016 44.90 45.41 43.55 44.52 182,460 -0.28(-0.62%)
Jul 01, 2016 44.12 44.79 44.79 44.79 173,055 +0.80(+1.82%)
Jun 30, 2016 42.46 44.05 42.26 43.99 329,295 +1.68(+3.96%)
Jun 29, 2016 41.38 42.43 41.36 42.31 161,540 +1.30(+3.17%)
Jun 28, 2016 40.54 41.17 40.50 41.01 204,493 +0.51(+1.25%)
Jun 27, 2016 40.45 40.73 39.47 40.51 229,836 -0.23(-0.57%)
Jun 24, 2016 40.38 40.99 39.59 40.74 315,551 -1.20(-2.86%)
Jun 23, 2016 41.45 41.99 41.45 41.94 142,688 +0.90(+2.20%)
Jun 22, 2016 40.60 41.33 40.56 41.03 148,925 +0.40(+0.98%)
Jun 21, 2016 40.86 40.86 40.25 40.64 242,356 -0.10(-0.25%)
Jun 20, 2016 39.79 41.04 39.69 40.74 422,638 +1.07(+2.70%)
Jun 17, 2016 39.80 40.18 39.41 39.67 484,196 -0.15(-0.37%)
Jun 16, 2016 39.40 39.92 38.75 39.82 199,805 +0.13(+0.33%)
Jun 15, 2016 39.91 39.91 39.46 39.69 398,290 -0.11(-0.28%)
Jun 14, 2016 39.64 39.96 39.01 39.80 167,176 +0.04(+0.09%)
Jun 13, 2016 39.25 39.98 39.25 39.76 209,009 +0.32(+0.82%)
Jun 10, 2016 39.23 39.49 38.81 39.44 232,751 +0.05(+0.13%)
Jun 09, 2016 39.18 39.57 38.87 39.39 188,425 +0.09(+0.22%)
Jun 08, 2016 39.03 39.37 38.29 39.30 118,441 +0.22(+0.56%)
Jun 07, 2016 38.75 39.25 38.35 39.08 108,775 +0.28(+0.73%)
Jun 06, 2016 38.25 39.20 38.25 38.80 138,251 +0.42(+1.10%)
Jun 03, 2016 38.66 38.66 38.03 38.37 135,302 -0.33(-0.85%)
Jun 02, 2016 37.67 38.73 37.58 38.70 189,762 +1.04(+2.75%)
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.