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 (%)
Sep 30, 2019 92.34 93.67 91.73 92.63 227,871 +0.24(+0.26%)
Sep 27, 2019 93.97 94.34 91.99 92.39 219,439 -1.45(-1.55%)
Sep 26, 2019 94.36 94.97 93.30 93.84 147,386 -0.45(-0.48%)
Sep 25, 2019 94.53 95.59 93.56 94.29 226,512 -0.31(-0.33%)
Sep 24, 2019 97.19 97.90 93.61 94.60 271,721 -2.24(-2.31%)
Sep 23, 2019 96.21 97.52 95.89 96.84 171,570 +0.29(+0.30%)
Sep 20, 2019 97.16 97.49 96.24 96.55 604,549 -1.01(-1.04%)
Sep 19, 2019 98.21 99.40 97.07 97.56 229,105 -0.73(-0.74%)
Sep 18, 2019 98.53 98.91 97.30 98.29 153,241 -0.15(-0.16%)
Sep 17, 2019 98.35 100.09 98.21 98.45 192,877 +0.47(+0.48%)
Sep 16, 2019 96.92 98.13 96.60 97.97 155,407 +0.61(+0.62%)
Sep 13, 2019 96.90 97.91 96.31 97.37 166,085 +0.39(+0.41%)
Sep 12, 2019 96.07 97.32 95.43 96.97 168,185 +1.34(+1.40%)
Sep 11, 2019 94.61 97.84 93.07 95.63 233,618 +1.39(+1.48%)
Sep 10, 2019 94.03 94.35 91.99 94.24 235,828 -0.15(-0.16%)
Sep 09, 2019 95.33 96.28 93.33 94.39 338,447 -0.71(-0.75%)
Sep 06, 2019 95.30 96.20 94.82 95.10 92,362 +0.02(+0.02%)
Sep 05, 2019 95.53 95.64 94.16 95.08 174,152 +0.38(+0.41%)
Sep 04, 2019 95.76 95.76 93.83 94.70 118,894 -0.23(-0.24%)
Sep 03, 2019 96.71 97.02 93.98 94.93 163,858 -1.95(-2.01%)
Aug 30, 2019 97.82 97.82 96.45 96.88 127,311 -0.46(-0.47%)
Aug 29, 2019 97.54 97.75 96.54 97.34 134,769 +0.55(+0.57%)
Aug 28, 2019 96.12 97.07 95.69 96.80 139,197 +0.62(+0.64%)
Aug 27, 2019 97.86 98.43 95.88 96.18 200,527 -0.81(-0.83%)
Aug 26, 2019 96.36 97.46 95.32 96.99 133,833 +1.53(+1.60%)
Aug 23, 2019 96.78 98.00 95.15 95.46 236,732 -1.60(-1.64%)
Aug 22, 2019 96.11 98.60 95.39 97.06 558,225 +3.63(+3.89%)
Aug 21, 2019 92.67 94.36 92.25 93.42 158,694 +1.11(+1.20%)
Aug 20, 2019 92.58 93.74 91.36 92.32 248,854 -0.53(-0.57%)
Aug 19, 2019 92.01 93.11 91.42 92.84 142,735 +1.49(+1.63%)
Aug 16, 2019 90.84 91.68 90.05 91.35 151,858 +0.87(+0.96%)
Aug 15, 2019 91.25 91.93 89.86 90.49 220,017 -0.42(-0.47%)
Aug 14, 2019 90.78 91.94 90.37 90.91 197,264 -0.85(-0.92%)
Aug 13, 2019 91.43 92.82 90.74 91.76 182,470 +0.08(+0.08%)
Aug 12, 2019 90.52 93.25 90.52 91.68 186,455 +0.56(+0.61%)
Aug 09, 2019 91.63 92.41 90.86 91.12 346,049 -1.12(-1.22%)
Aug 08, 2019 90.99 92.48 90.99 92.25 181,992 +1.82(+2.01%)
Aug 07, 2019 88.81 90.59 87.84 90.43 241,706 +1.08(+1.21%)
Aug 06, 2019 88.35 89.44 87.71 89.35 193,042 +1.54(+1.75%)
Aug 05, 2019 88.27 89.16 85.77 87.82 261,815 -1.00(-1.13%)
Aug 02, 2019 89.40 89.41 86.97 88.82 358,738 -1.35(-1.49%)
Aug 01, 2019 86.52 90.26 85.15 90.16 740,222 +6.18(+7.36%)
Jul 31, 2019 84.02 85.75 83.31 83.98 340,307 -0.08(-0.09%)
Jul 30, 2019 82.81 84.47 82.81 84.06 463,539 +0.68(+0.82%)
Jul 29, 2019 83.38 84.35 82.86 83.37 173,561 +0.02(+0.02%)
Jul 26, 2019 82.64 83.56 81.72 83.36 122,526 +1.09(+1.32%)
Jul 25, 2019 82.23 82.89 81.95 82.27 122,186 -0.21(-0.26%)
Jul 24, 2019 81.32 82.77 80.44 82.48 180,530 +1.12(+1.37%)
Jul 23, 2019 80.82 81.40 80.25 81.37 137,293 +0.63(+0.79%)
Jul 22, 2019 81.12 81.86 80.38 80.73 197,188 -0.31(-0.38%)
Jul 19, 2019 82.80 83.99 80.96 81.04 187,118 -1.92(-2.32%)
Jul 18, 2019 81.81 83.34 81.81 82.96 177,219 +1.02(+1.24%)
Jul 17, 2019 82.04 82.43 81.25 81.94 111,059 -0.11(-0.13%)
Jul 16, 2019 83.02 83.25 82.00 82.05 149,878 -1.04(-1.25%)
Jul 15, 2019 84.74 84.96 83.05 83.09 168,378 -1.58(-1.86%)
Jul 12, 2019 84.39 84.85 83.50 84.66 161,011 +0.14(+0.17%)
Jul 11, 2019 84.94 85.29 84.38 84.52 113,664 -0.23(-0.27%)
Jul 10, 2019 83.87 84.97 83.53 84.75 275,881 +1.19(+1.43%)
Jul 09, 2019 83.22 84.25 83.22 83.56 166,507 +0.09(+0.10%)
Jul 08, 2019 83.83 83.95 82.89 83.47 159,428 -0.56(-0.66%)
Jul 05, 2019 82.75 84.08 82.69 84.03 139,584 +0.94(+1.13%)
Jul 03, 2019 82.84 83.41 82.24 83.09 103,804 +0.39(+0.48%)
Jul 02, 2019 82.22 82.69 79.66 82.69 349,730 +0.47(+0.57%)
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.