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 (%)
Feb 27, 2015 46.21 46.82 46.04 46.17 134,355 +0.04(+0.08%)
Feb 26, 2015 46.26 46.93 46.12 46.13 113,741 -0.24(-0.52%)
Feb 25, 2015 46.29 46.45 45.88 46.37 588,307 +0.17(+0.37%)
Feb 24, 2015 46.47 46.80 46.03 46.20 128,216 -0.37(-0.79%)
Feb 23, 2015 46.02 46.61 45.71 46.57 103,853 +0.62(+1.35%)
Feb 20, 2015 45.66 46.03 45.12 45.95 230,414 +0.39(+0.85%)
Feb 19, 2015 45.32 45.75 45.13 45.56 132,432 +0.29(+0.64%)
Feb 18, 2015 44.50 45.35 44.39 45.27 175,540 +0.84(+1.88%)
Feb 17, 2015 43.90 44.50 43.56 44.44 117,045 +0.36(+0.82%)
Feb 13, 2015 43.22 44.08 44.08 44.08 150,903 +1.62(+3.82%)
Feb 12, 2015 42.48 42.72 42.26 42.46 201,430 +0.13(+0.30%)
Feb 11, 2015 42.41 42.77 41.94 42.33 105,304 -0.13(-0.32%)
Feb 10, 2015 42.60 42.75 42.17 42.47 103,343 +0.22(+0.52%)
Feb 09, 2015 43.20 43.46 42.11 42.25 104,970 -1.16(-2.66%)
Feb 06, 2015 43.88 44.24 43.14 43.40 114,039 -0.42(-0.96%)
Feb 05, 2015 43.39 44.08 43.20 43.83 575,680 +0.62(+1.44%)
Feb 04, 2015 43.40 43.77 43.06 43.20 135,222 -0.25(-0.58%)
Feb 03, 2015 43.30 43.65 43.01 43.46 136,465 +0.40(+0.92%)
Feb 02, 2015 42.95 43.14 42.23 43.06 152,720 +0.19(+0.44%)
Jan 30, 2015 42.40 43.12 42.12 42.87 264,311 +0.03(+0.06%)
Jan 29, 2015 42.37 42.91 41.97 42.84 126,427 +0.42(+1.00%)
Jan 28, 2015 42.30 42.96 41.81 42.42 651,423 -0.43(-1.01%)
Jan 27, 2015 42.37 43.24 42.35 42.85 127,148 -0.16(-0.38%)
Jan 26, 2015 42.61 43.07 42.01 43.02 160,604 +0.48(+1.12%)
Jan 23, 2015 42.87 43.39 42.48 42.54 98,400 -0.38(-0.88%)
Jan 22, 2015 41.93 42.94 41.49 42.92 133,852 +1.07(+2.56%)
Jan 21, 2015 42.34 42.43 41.53 41.85 119,915 -0.64(-1.50%)
Jan 20, 2015 42.86 42.86 41.54 42.48 174,019 -0.04(-0.08%)
Jan 16, 2015 41.28 42.61 41.04 42.52 150,369 +1.07(+2.58%)
Jan 15, 2015 42.11 42.11 41.17 41.45 105,763 -0.66(-1.56%)
Jan 14, 2015 41.53 42.30 41.01 42.11 157,412 +0.02(+0.04%)
Jan 13, 2015 41.72 42.18 41.13 42.09 208,890 +0.73(+1.76%)
Jan 12, 2015 40.77 41.51 40.51 41.36 160,277 +0.67(+1.64%)
Jan 09, 2015 41.13 41.31 40.57 40.69 170,677 -0.36(-0.88%)
Jan 08, 2015 41.36 41.75 40.71 41.05 553,611 +0.05(+0.13%)
Jan 07, 2015 40.59 41.19 40.01 41.00 188,096 +0.59(+1.47%)
Jan 06, 2015 40.75 40.95 40.17 40.41 201,000 -0.38(-0.93%)
Jan 05, 2015 40.32 41.08 40.32 40.78 172,268 +0.29(+0.71%)
Jan 02, 2015 40.62 40.77 40.05 40.50 206,401 +0.04(+0.09%)
Dec 31, 2014 40.59 40.46 40.46 40.46 115,900 -0.01(-0.02%)
Dec 30, 2014 40.23 40.69 40.21 40.47 59,200 -0.11(-0.27%)
Dec 29, 2014 40.70 41.07 40.35 40.58 98,529 -0.06(-0.15%)
Dec 26, 2014 40.94 41.05 40.41 40.64 37,893 -0.15(-0.38%)
Dec 24, 2014 40.53 40.79 40.79 40.79 51,671 +0.38(+0.94%)
Dec 23, 2014 40.62 40.78 39.75 40.41 141,117 -0.01(-0.02%)
Dec 22, 2014 40.27 41.40 39.67 40.42 180,472 +0.05(+0.13%)
Dec 19, 2014 39.73 40.54 39.66 40.37 713,561 +0.73(+1.84%)
Dec 18, 2014 39.37 39.71 38.90 39.64 116,661 +0.69(+1.78%)
Dec 17, 2014 38.01 39.01 37.42 38.95 176,827 +0.94(+2.46%)
Dec 16, 2014 38.25 38.97 37.99 38.01 144,856 -0.31(-0.82%)
Dec 15, 2014 39.35 39.35 38.13 38.33 119,888 -0.85(-2.18%)
Dec 12, 2014 39.19 39.62 38.44 39.18 168,055 -0.47(-1.18%)
Dec 11, 2014 39.78 40.49 39.54 39.65 169,546 +0.10(+0.25%)
Dec 10, 2014 40.02 40.28 39.29 39.55 181,925 -0.53(-1.32%)
Dec 09, 2014 39.15 40.21 38.39 40.08 212,360 +0.52(+1.31%)
Dec 08, 2014 39.45 39.89 39.15 39.56 140,193 +0.04(+0.11%)
Dec 05, 2014 39.14 39.78 39.09 39.52 99,809 +0.37(+0.94%)
Dec 04, 2014 39.22 39.37 39.01 39.15 106,404 +0.11(+0.28%)
Dec 03, 2014 38.40 39.12 37.85 39.04 115,443 +0.83(+2.18%)
Dec 02, 2014 38.24 38.50 37.94 38.21 118,898 +0.15(+0.40%)
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.