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 (%)
Oct 31, 2013 31.53 32.10 31.53 31.88 0 -0.17(-0.52%)
Oct 30, 2013 32.24 32.26 31.84 32.05 72,925 -0.11(-0.33%)
Oct 29, 2013 32.17 32.39 31.80 32.15 0 +0.16(+0.49%)
Oct 28, 2013 32.27 32.43 31.89 31.99 0 -0.21(-0.65%)
Oct 25, 2013 32.30 32.30 31.86 32.20 0 +0.03(+0.08%)
Oct 24, 2013 31.84 32.52 30.25 32.18 191,838 -0.92(-2.79%)
Oct 23, 2013 32.59 33.24 32.48 33.10 0 +0.41(+1.26%)
Oct 22, 2013 32.94 33.22 32.52 32.69 86,384 -0.23(-0.69%)
Oct 21, 2013 32.48 32.95 32.41 32.92 134,095 +0.37(+1.13%)
Oct 18, 2013 32.43 32.70 32.14 32.55 116,214 +0.42(+1.31%)
Oct 17, 2013 31.54 32.14 31.54 32.12 87,339 +0.36(+1.13%)
Oct 16, 2013 31.20 31.91 31.13 31.76 125,425 +0.69(+2.21%)
Oct 15, 2013 31.03 31.31 31.00 31.08 72,168 -0.11(-0.34%)
Oct 14, 2013 30.81 31.18 30.81 31.18 57,197 +0.26(+0.85%)
Oct 11, 2013 29.87 30.94 29.87 30.92 0 +0.73(+2.42%)
Oct 10, 2013 30.19 30.23 29.69 30.19 63,742 +0.36(+1.22%)
Oct 09, 2013 29.51 30.01 29.34 29.83 134,164 +0.39(+1.33%)
Oct 08, 2013 29.31 29.54 29.22 29.43 142,217 +0.18(+0.63%)
Oct 07, 2013 29.14 29.37 28.96 29.25 0 -0.15(-0.51%)
Oct 04, 2013 29.15 29.78 29.07 29.40 0 +0.18(+0.60%)
Oct 03, 2013 29.63 29.64 29.13 29.22 0 -0.40(-1.34%)
Oct 02, 2013 30.04 30.15 29.58 29.62 81,596 -0.48(-1.61%)
Oct 01, 2013 29.78 30.15 29.78 30.10 123,961 +0.25(+0.85%)
Sep 30, 2013 29.00 29.94 29.00 29.85 149,072 +0.58(+1.99%)
Sep 27, 2013 29.13 29.38 28.89 29.27 0 -0.07(-0.24%)
Sep 26, 2013 29.31 29.42 29.03 29.34 77,924 +0.16(+0.54%)
Sep 25, 2013 29.57 29.62 29.14 29.18 61,687 -0.26(-0.90%)
Sep 24, 2013 29.54 29.75 29.31 29.44 58,385 -0.14(-0.48%)
Sep 23, 2013 29.54 29.73 29.28 29.58 66,262 +0.07(+0.24%)
Sep 20, 2013 29.48 29.87 29.31 29.51 0 +0.03(+0.09%)
Sep 19, 2013 29.75 29.95 29.36 29.49 50,660 -0.18(-0.62%)
Sep 18, 2013 29.24 29.97 29.07 29.67 0 +0.42(+1.44%)
Sep 17, 2013 29.19 29.27 29.05 29.25 0 -0.02(-0.06%)
Sep 16, 2013 29.04 29.37 28.96 29.27 0 +0.26(+0.91%)
Sep 13, 2013 29.00 29.14 28.85 29.00 0 +0.05(+0.18%)
Sep 12, 2013 29.17 29.25 28.88 28.95 0 -0.25(-0.87%)
Sep 11, 2013 29.26 29.37 29.11 29.21 0 -0.05(-0.18%)
Sep 10, 2013 29.27 29.37 29.07 29.26 79,690 +0.17(+0.57%)
Sep 09, 2013 29.10 29.17 28.86 29.09 0 +0.13(+0.45%)
Sep 06, 2013 28.53 29.07 28.18 28.96 0 +0.47(+1.66%)
Sep 05, 2013 28.22 28.99 28.22 28.49 233,812 +0.23(+0.80%)
Sep 04, 2013 27.87 28.50 27.78 28.26 0 +0.55(+1.99%)
Sep 03, 2013 27.47 27.83 27.31 27.71 0 +0.51(+1.87%)
Aug 30, 2013 27.55 27.98 27.00 27.20 0 -0.45(-1.65%)
Aug 29, 2013 27.53 27.71 27.46 27.66 63,771 +0.14(+0.51%)
Aug 28, 2013 27.63 27.77 27.47 27.52 0 -0.17(-0.60%)
Aug 27, 2013 27.54 27.81 27.54 27.68 150,363 -0.17(-0.63%)
Aug 26, 2013 27.64 27.94 27.62 27.86 0 +0.19(+0.70%)
Aug 23, 2013 27.64 27.77 27.53 27.67 0 +0.04(+0.16%)
Aug 22, 2013 27.36 27.75 27.34 27.62 42,111 +0.33(+1.22%)
Aug 21, 2013 27.43 27.65 27.29 27.29 0 -0.26(-0.95%)
Aug 20, 2013 27.26 27.63 27.19 27.55 65,997 +0.36(+1.32%)
Aug 19, 2013 27.51 27.60 27.07 27.19 57,184 +0.01(+0.03%)
Aug 16, 2013 27.13 27.48 27.12 27.19 0 -0.12(-0.45%)
Aug 15, 2013 27.81 27.87 27.22 27.31 58,124 -0.83(-2.95%)
Aug 14, 2013 28.32 28.64 28.12 28.14 96,873 -0.26(-0.92%)
Aug 13, 2013 28.73 29.44 28.33 28.40 28,053 -0.38(-1.31%)
Aug 12, 2013 28.37 28.79 28.25 28.78 54,594 +0.26(+0.92%)
Aug 09, 2013 28.71 28.71 28.38 28.52 46,189 -0.18(-0.64%)
Aug 08, 2013 28.59 28.80 28.39 28.70 64,459 +0.20(+0.71%)
Aug 07, 2013 28.76 28.91 28.49 28.50 87,150 -0.30(-1.03%)
Aug 06, 2013 29.05 29.15 28.74 28.80 81,396 -0.26(-0.90%)
Aug 05, 2013 28.85 29.07 28.67 29.06 80,776 +0.23(+0.79%)
Aug 02, 2013 28.89 29.00 28.60 28.83 74,661 -0.07(-0.24%)
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.