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, 2017 45.61 46.75 45.61 46.55 93,195 +1.02(+2.25%)
Aug 30, 2017 46.01 46.01 45.33 45.53 66,550 -0.41(-0.90%)
Aug 29, 2017 45.46 46.11 45.08 45.94 102,220 +0.38(+0.82%)
Aug 28, 2017 45.83 45.93 45.20 45.57 87,068 -0.01(-0.02%)
Aug 25, 2017 46.34 46.41 45.55 45.57 55,683 -0.59(-1.28%)
Aug 24, 2017 45.73 46.29 45.38 46.17 77,996 +0.76(+1.67%)
Aug 23, 2017 46.34 46.34 45.17 45.41 104,372 -1.21(-2.60%)
Aug 22, 2017 45.69 46.64 45.69 46.62 61,959 +1.06(+2.33%)
Aug 21, 2017 45.73 45.89 45.23 45.56 81,751 -0.06(-0.12%)
Aug 18, 2017 45.60 45.97 45.23 45.61 314,824 -0.35(-0.76%)
Aug 17, 2017 46.49 46.80 45.91 45.96 118,826 -0.63(-1.35%)
Aug 16, 2017 47.05 47.06 46.44 46.59 75,825 -0.29(-0.62%)
Aug 15, 2017 47.19 47.45 46.84 46.88 63,129 -0.18(-0.38%)
Aug 14, 2017 46.62 47.26 45.66 47.06 164,461 +0.80(+1.72%)
Aug 11, 2017 46.59 46.69 45.98 46.26 95,755 -0.11(-0.24%)
Aug 10, 2017 46.54 46.62 46.12 46.37 90,877 -0.21(-0.45%)
Aug 09, 2017 46.89 46.93 46.34 46.58 125,512 -0.34(-0.73%)
Aug 08, 2017 46.58 47.07 46.56 46.93 154,083 +0.36(+0.77%)
Aug 07, 2017 46.34 46.75 46.04 46.57 79,909 +0.23(+0.51%)
Aug 04, 2017 45.93 46.43 44.74 46.34 169,467 +0.60(+1.31%)
Aug 03, 2017 45.97 46.74 45.51 45.73 115,167 -0.21(-0.45%)
Aug 02, 2017 48.35 48.35 45.66 45.94 227,501 -2.21(-4.60%)
Aug 01, 2017 48.16 48.79 47.94 48.16 115,866 -0.01(-0.02%)
Jul 31, 2017 48.28 48.28 47.63 48.17 166,091 +0.15(+0.31%)
Jul 28, 2017 46.79 48.64 46.68 48.02 233,017 +1.12(+2.38%)
Jul 27, 2017 47.76 47.76 45.69 46.90 264,356 -0.01(-0.02%)
Jul 26, 2017 47.59 47.59 46.80 46.91 115,279 -0.63(-1.32%)
Jul 25, 2017 46.84 47.65 46.59 47.54 108,615 +0.73(+1.56%)
Jul 24, 2017 46.94 47.40 46.32 46.80 95,017 -0.23(-0.48%)
Jul 21, 2017 47.60 47.78 46.77 47.03 170,462 -0.34(-0.71%)
Jul 20, 2017 47.95 47.26 47.37 93,482 -0.58(-1.21%)
Jul 19, 2017 47.71 48.11 47.25 47.95 80,903 +0.32(+0.67%)
Jul 18, 2017 47.59 47.93 47.31 47.63 65,893 -0.09(-0.20%)
Jul 17, 2017 47.62 47.92 47.24 47.72 80,886 +0.09(+0.20%)
Jul 14, 2017 47.42 48.80 44.92 47.63 133,914 +0.08(+0.16%)
Jul 13, 2017 47.89 47.89 47.21 47.56 101,416 -0.39(-0.82%)
Jul 12, 2017 47.49 48.06 47.11 47.95 95,931 +0.65(+1.37%)
Jul 11, 2017 47.12 47.45 44.50 47.30 161,510 +0.23(+0.50%)
Jul 10, 2017 47.82 47.88 46.91 47.07 109,333 -0.82(-1.71%)
Jul 07, 2017 47.43 48.02 45.77 47.88 78,277 +0.55(+1.17%)
Jul 06, 2017 46.94 47.44 46.52 47.33 123,749 +0.23(+0.50%)
Jul 05, 2017 47.66 48.65 46.81 47.10 124,610 -0.55(-1.16%)
Jul 03, 2017 47.97 47.97 47.35 47.65 33,251 -0.16(-0.33%)
Jun 30, 2017 48.23 47.57 47.81 177,128 -0.01(-0.02%)
Jun 29, 2017 46.93 48.00 46.44 47.82 201,332 +1.01(+2.17%)
Jun 28, 2017 47.28 47.65 46.34 46.80 234,975 -0.29(-0.62%)
Jun 27, 2017 47.99 47.99 47.00 47.10 139,893 -0.94(-1.95%)
Jun 26, 2017 48.38 48.65 47.98 48.03 84,973 -0.23(-0.47%)
Jun 23, 2017 47.86 48.26 145,705 -0.13(-0.27%)
Jun 22, 2017 47.77 48.44 47.56 48.39 69,229 +0.63(+1.32%)
Jun 21, 2017 47.74 48.40 47.60 47.76 95,664 +0.09(+0.20%)
Jun 20, 2017 48.34 48.52 47.55 47.67 68,442 -0.87(-1.80%)
Jun 19, 2017 48.07 49.00 48.05 48.54 102,670 +0.75(+1.57%)
Jun 16, 2017 47.16 48.14 47.08 47.79 223,733 -0.08(-0.17%)
Jun 15, 2017 47.97 48.66 47.61 47.87 108,316 -0.56(-1.15%)
Jun 14, 2017 49.25 49.57 48.24 48.43 87,191 -0.84(-1.70%)
Jun 13, 2017 49.23 49.54 48.85 49.26 109,522 +0.22(+0.44%)
Jun 12, 2017 48.79 49.10 47.97 49.05 119,081 +0.37(+0.77%)
Jun 09, 2017 48.59 48.99 47.80 48.67 110,504 -0.03(-0.06%)
Jun 08, 2017 48.35 49.32 47.90 48.70 140,387 +0.22(+0.46%)
Jun 07, 2017 48.27 48.62 48.06 48.48 109,156 +0.43(+0.89%)
Jun 06, 2017 47.79 47.79 47.38 48.05 83,432 -0.13(-0.27%)
Jun 05, 2017 48.83 48.95 46.24 48.18 120,216 -0.68(-1.40%)
Jun 02, 2017 48.70 48.94 48.50 48.86 107,148 +0.34(+0.69%)
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.