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 (NY: CNMD )

74.72 -0.78 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 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 (%)
Jul 31, 2020 84.98 85.66 78.76 80.27 429,605 -4.67(-5.50%)
Jul 30, 2020 83.03 85.98 80.20 84.94 629,892 +0.90(+1.08%)
Jul 29, 2020 81.38 84.85 81.38 84.04 470,049 +3.56(+4.42%)
Jul 28, 2020 81.42 82.23 80.33 80.48 306,379 -1.78(-2.16%)
Jul 27, 2020 80.67 82.40 80.54 82.26 287,281 +1.26(+1.56%)
Jul 24, 2020 80.68 81.90 79.44 80.99 289,248 +0.12(+0.14%)
Jul 23, 2020 79.55 82.43 79.36 80.87 290,512 +1.02(+1.28%)
Jul 22, 2020 78.35 80.51 78.27 79.85 260,495 +1.71(+2.19%)
Jul 21, 2020 77.80 79.26 77.49 78.14 264,854 +1.05(+1.36%)
Jul 20, 2020 76.43 77.38 75.26 77.09 202,802 +0.00(+0.00%)
Jul 17, 2020 75.90 77.76 75.01 77.09 245,547 +1.67(+2.22%)
Jul 16, 2020 77.14 77.14 74.50 75.42 259,037 -2.35(-3.03%)
Jul 15, 2020 74.75 78.47 74.75 77.77 486,505 +5.06(+6.95%)
Jul 14, 2020 70.89 72.91 70.25 72.72 213,741 +1.83(+2.58%)
Jul 13, 2020 71.47 74.06 70.76 70.89 383,369 +0.41(+0.58%)
Jul 10, 2020 67.86 70.61 67.86 70.48 369,555 +2.53(+3.72%)
Jul 09, 2020 69.06 69.56 66.29 67.95 212,393 -1.24(-1.79%)
Jul 08, 2020 68.74 69.78 67.19 69.19 210,294 +0.31(+0.45%)
Jul 07, 2020 69.56 70.82 68.73 68.87 186,523 -1.59(-2.26%)
Jul 06, 2020 72.72 73.24 69.82 70.47 222,690 -0.53(-0.75%)
Jul 02, 2020 71.99 72.51 70.42 71.00 232,077 +0.53(+0.75%)
Jul 01, 2020 69.95 71.18 69.69 70.48 284,186 +0.47(+0.67%)
Jun 30, 2020 67.06 70.22 66.55 70.01 205,511 +2.51(+3.72%)
Jun 29, 2020 65.36 67.60 64.29 67.50 281,452 +2.71(+4.19%)
Jun 26, 2020 64.85 65.41 63.93 64.79 468,474 -0.54(-0.83%)
Jun 25, 2020 66.61 66.94 64.64 65.33 480,381 -1.72(-2.57%)
Jun 24, 2020 68.93 69.67 64.93 67.06 574,489 -3.22(-4.58%)
Jun 23, 2020 68.06 70.90 68.06 70.27 487,163 +3.32(+4.95%)
Jun 22, 2020 67.51 68.16 64.98 66.96 543,465 -1.09(-1.60%)
Jun 19, 2020 70.60 71.39 67.21 68.05 598,651 -1.56(-2.24%)
Jun 18, 2020 70.40 71.45 69.08 69.60 162,679 -1.74(-2.44%)
Jun 17, 2020 73.11 73.92 70.45 71.34 370,336 -1.68(-2.30%)
Jun 16, 2020 74.50 75.40 71.30 73.03 429,786 +1.71(+2.40%)
Jun 15, 2020 65.60 71.80 65.35 71.31 353,729 +2.86(+4.18%)
Jun 12, 2020 71.72 72.55 66.05 68.46 262,514 -0.18(-0.26%)
Jun 11, 2020 70.21 70.90 67.96 68.63 379,161 -4.65(-6.34%)
Jun 10, 2020 76.29 76.29 72.06 73.28 321,545 -3.06(-4.01%)
Jun 09, 2020 77.92 79.00 75.97 76.34 261,216 -2.81(-3.55%)
Jun 08, 2020 79.60 80.74 78.47 79.15 213,159 -0.14(-0.17%)
Jun 05, 2020 78.03 81.51 76.98 79.29 439,175 +4.68(+6.28%)
Jun 04, 2020 74.24 76.29 74.09 74.60 209,419 -0.46(-0.61%)
Jun 03, 2020 73.59 75.70 73.08 75.06 266,124 +2.70(+3.73%)
Jun 02, 2020 72.34 72.71 71.50 72.36 217,897 +0.66(+0.92%)
Jun 01, 2020 71.41 73.06 70.26 71.70 407,297 +0.51(+0.72%)
May 29, 2020 70.52 71.80 69.47 71.19 783,381 +0.05(+0.07%)
May 28, 2020 72.85 72.85 70.95 71.14 244,410 -0.89(-1.24%)
May 27, 2020 72.98 73.76 71.23 72.03 795,409 +0.46(+0.64%)
May 26, 2020 75.03 75.11 71.47 71.58 439,324 +0.47(+0.65%)
May 22, 2020 71.16 71.71 70.38 71.11 320,281 +0.39(+0.55%)
May 21, 2020 70.79 70.94 69.48 70.73 388,488 -0.36(-0.50%)
May 20, 2020 69.77 71.52 69.27 71.08 244,482 +2.96(+4.34%)
May 19, 2020 70.22 70.38 68.06 68.13 345,035 -2.09(-2.98%)
May 18, 2020 69.20 71.28 68.75 70.22 518,523 +4.72(+7.21%)
May 15, 2020 62.74 65.78 61.63 65.50 871,546 +2.46(+3.91%)
May 14, 2020 60.18 63.07 58.82 63.04 384,650 +1.33(+2.15%)
May 13, 2020 64.73 66.08 60.91 61.71 489,041 -3.55(-5.44%)
May 12, 2020 69.18 69.18 65.02 65.26 378,677 -3.75(-5.44%)
May 11, 2020 66.64 70.62 66.30 69.01 503,759 +1.12(+1.66%)
May 08, 2020 66.35 68.20 65.87 67.88 339,461 +3.03(+4.67%)
May 07, 2020 63.62 66.62 63.30 64.86 410,111 +2.54(+4.08%)
May 06, 2020 65.00 66.80 62.32 62.32 329,386 -2.72(-4.18%)
May 05, 2020 67.19 67.76 65.03 65.03 385,623 -0.89(-1.35%)
May 04, 2020 62.48 67.22 62.07 65.92 724,690 +2.98(+4.73%)
May 01, 2020 69.88 71.09 61.30 62.95 1,375,273 -8.73(-12.18%)
Apr 30, 2020 75.15 75.19 70.56 71.68 1,749,625 -0.48(-0.66%)
Apr 29, 2020 68.09 73.05 67.45 72.15 800,480 +6.54(+9.96%)
Apr 28, 2020 69.22 69.22 65.21 65.61 769,706 -1.53(-2.28%)
Apr 27, 2020 66.55 68.41 65.99 67.15 940,225 +1.39(+2.11%)
Apr 24, 2020 64.25 66.32 63.86 65.76 229,435 +2.10(+3.31%)
Apr 23, 2020 63.36 66.40 63.34 63.66 222,002 +0.23(+0.37%)
Apr 22, 2020 63.16 64.42 61.46 63.42 206,681 +1.45(+2.35%)
Apr 21, 2020 62.12 65.10 61.55 61.97 382,242 -3.99(-6.04%)
Apr 20, 2020 67.10 69.20 65.30 65.95 523,292 -2.77(-4.04%)
Apr 17, 2020 69.82 70.93 68.44 68.73 529,609 +1.89(+2.83%)
Apr 16, 2020 67.75 68.83 63.73 66.84 464,981 -0.78(-1.15%)
Apr 15, 2020 69.17 70.26 66.72 67.61 540,336 -4.25(-5.91%)
Apr 14, 2020 71.09 72.73 70.34 71.86 373,075 +2.18(+3.13%)
Apr 13, 2020 70.71 72.80 68.24 69.68 710,356 -0.43(-0.61%)
Apr 09, 2020 66.78 72.41 65.67 70.10 672,117 +5.60(+8.67%)
Apr 08, 2020 60.36 64.62 59.22 64.51 650,708 +6.06(+10.37%)
Apr 07, 2020 56.61 59.21 55.16 58.45 583,810 +3.65(+6.65%)
Apr 06, 2020 51.80 55.45 51.72 54.80 356,237 +5.90(+12.06%)
Apr 03, 2020 50.44 51.24 48.04 48.91 364,931 -1.57(-3.11%)
Apr 02, 2020 48.46 50.91 48.14 50.48 407,324 +1.69(+3.46%)
Apr 01, 2020 53.34 54.01 48.32 48.79 486,666 -6.75(-12.15%)
Mar 31, 2020 53.58 56.07 52.02 55.54 587,680 +2.34(+4.39%)
Mar 30, 2020 53.92 54.76 51.41 53.20 459,730 -0.39(-0.72%)
Mar 27, 2020 54.87 56.51 51.84 53.59 901,243 -3.98(-6.91%)
Mar 26, 2020 56.53 60.24 55.37 57.57 810,216 +2.34(+4.23%)
Mar 25, 2020 47.32 56.80 45.83 55.23 1,412,715 +8.22(+17.50%)
Mar 24, 2020 39.58 48.29 39.58 47.00 671,750 +8.40(+21.75%)
Mar 23, 2020 45.83 45.95 37.01 38.61 868,911 -7.82(-16.84%)
Mar 20, 2020 48.43 51.53 46.14 46.42 646,441 -1.10(-2.31%)
Mar 19, 2020 41.15 48.70 39.82 47.52 615,793 +6.20(+15.00%)
Mar 18, 2020 46.59 48.69 36.52 41.32 580,635 -8.40(-16.89%)
Mar 17, 2020 57.48 58.91 47.86 49.72 740,703 -6.85(-12.10%)
Mar 16, 2020 60.14 61.90 56.08 56.57 652,423 -12.80(-18.45%)
Mar 13, 2020 68.78 69.37 63.60 69.37 542,396 +4.01(+6.13%)
Mar 12, 2020 71.23 73.63 64.96 65.36 714,772 -10.80(-14.18%)
Mar 11, 2020 79.90 80.73 75.40 76.16 480,891 -6.00(-7.31%)
Mar 10, 2020 82.03 82.43 78.40 82.17 655,010 +2.55(+3.21%)
Mar 09, 2020 85.13 85.13 77.14 79.61 597,724 -11.25(-12.38%)
Mar 06, 2020 89.64 91.51 88.75 90.86 242,527 -1.15(-1.25%)
Mar 05, 2020 93.22 94.70 90.51 92.01 242,232 -3.14(-3.30%)
Mar 04, 2020 94.68 95.15 92.73 95.15 184,405 +2.10(+2.25%)
Mar 03, 2020 95.64 96.08 90.94 93.05 350,140 -1.40(-1.48%)
Mar 02, 2020 91.69 94.79 90.94 94.46 329,572 +2.95(+3.22%)
Feb 28, 2020 92.10 94.05 89.00 91.51 587,236 -3.06(-3.24%)
Feb 27, 2020 93.30 96.65 92.11 94.57 395,875 -0.24(-0.26%)
Feb 26, 2020 95.40 97.42 94.33 94.81 227,959 -0.21(-0.22%)
Feb 25, 2020 98.00 98.44 94.54 95.03 406,056 -2.67(-2.73%)
Feb 24, 2020 97.72 98.81 97.13 97.70 201,908 -2.43(-2.42%)
Feb 21, 2020 100.58 100.58 99.26 100.12 182,541 -0.31(-0.31%)
Feb 20, 2020 101.81 102.06 99.92 100.43 233,007 -1.50(-1.47%)
Feb 19, 2020 100.79 102.06 100.79 101.93 241,140 +1.44(+1.43%)
Feb 18, 2020 101.33 101.39 100.17 100.49 153,448 -0.90(-0.89%)
Feb 14, 2020 101.09 101.61 100.20 101.39 245,423 +0.53(+0.53%)
Feb 13, 2020 99.71 101.31 99.71 100.86 169,034 +1.07(+1.08%)
Feb 12, 2020 99.80 100.36 98.26 99.78 244,574 +0.42(+0.42%)
Feb 11, 2020 98.50 99.52 97.88 99.37 467,507 +1.23(+1.25%)
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.