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 28, 2017 39.41 40.05 38.79 38.80 168,274 -0.78(-1.98%)
Feb 27, 2017 39.74 39.91 39.38 39.58 141,473 -0.19(-0.47%)
Feb 24, 2017 38.39 40.00 38.39 39.77 136,117 +0.89(+2.28%)
Feb 23, 2017 39.20 39.22 38.43 38.88 417,175 -0.30(-0.76%)
Feb 22, 2017 40.02 40.12 39.05 39.18 222,130 -0.94(-2.35%)
Feb 21, 2017 40.63 40.82 39.92 40.12 198,192 -0.43(-1.06%)
Feb 17, 2017 40.55 40.55 40.55 0 +0.10(+0.25%)
Feb 16, 2017 40.33 40.70 39.99 40.45 505,878 +0.11(+0.28%)
Feb 15, 2017 40.27 40.73 40.09 40.33 130,446 -0.19(-0.46%)
Feb 14, 2017 40.79 41.07 39.58 40.52 203,287 -0.30(-0.73%)
Feb 13, 2017 40.87 41.28 39.81 40.82 99,233 +0.12(+0.30%)
Feb 10, 2017 40.55 40.72 40.31 40.70 60,861 +0.39(+0.97%)
Feb 09, 2017 40.11 40.39 39.61 40.31 195,557 +0.40(+1.00%)
Feb 08, 2017 40.09 40.18 39.75 39.90 121,213 -0.25(-0.63%)
Feb 07, 2017 39.86 40.44 39.62 40.16 158,004 +0.27(+0.68%)
Feb 06, 2017 39.72 39.93 39.48 39.89 135,504 -0.02(-0.05%)
Feb 03, 2017 39.00 39.96 38.53 39.90 343,769 +1.21(+3.13%)
Feb 02, 2017 39.12 39.33 37.48 38.69 578,024 -2.57(-6.23%)
Feb 01, 2017 41.75 41.86 41.00 41.27 270,897 -0.30(-0.72%)
Jan 31, 2017 40.50 41.65 40.40 41.56 176,467 +1.02(+2.51%)
Jan 30, 2017 40.18 40.76 39.69 40.55 176,294 +0.07(+0.18%)
Jan 27, 2017 39.90 40.70 39.50 40.47 142,193 +0.60(+1.50%)
Jan 26, 2017 40.63 40.63 39.65 39.88 108,161 -1.00(-2.45%)
Jan 25, 2017 40.52 41.09 40.45 40.88 79,756 +0.66(+1.63%)
Jan 24, 2017 39.97 40.66 39.77 40.22 122,467 +0.31(+0.77%)
Jan 23, 2017 40.40 40.73 39.77 39.91 126,675 -0.60(-1.47%)
Jan 20, 2017 40.64 41.01 40.31 40.51 151,068 -0.16(-0.39%)
Jan 19, 2017 40.90 40.93 40.45 40.67 75,858 -0.28(-0.68%)
Jan 18, 2017 41.56 41.56 40.71 40.95 94,196 -0.48(-1.15%)
Jan 17, 2017 41.63 41.83 40.98 41.42 66,316 -0.38(-0.91%)
Jan 13, 2017 41.81 41.81 41.81 0 +0.26(+0.63%)
Jan 12, 2017 42.32 42.32 41.09 41.55 130,215 -0.89(-2.11%)
Jan 11, 2017 42.56 42.71 41.96 42.44 152,465 -0.02(-0.04%)
Jan 10, 2017 41.65 42.50 41.42 42.46 91,816 +0.76(+1.83%)
Jan 09, 2017 41.66 42.14 41.44 41.69 170,388 -0.14(-0.33%)
Jan 06, 2017 41.76 42.00 41.11 41.83 321,198 +0.27(+0.65%)
Jan 05, 2017 42.12 42.56 41.33 41.56 87,710 -0.66(-1.57%)
Jan 04, 2017 41.44 42.60 41.26 42.23 157,471 +1.03(+2.51%)
Jan 03, 2017 41.62 41.62 40.88 41.19 82,706 +0.02(+0.05%)
Dec 30, 2016 41.17 41.17 41.17 0 -0.16(-0.38%)
Dec 29, 2016 41.00 41.48 40.90 41.33 56,476 +0.35(+0.86%)
Dec 28, 2016 41.01 41.48 40.79 40.98 71,517 -0.04(-0.09%)
Dec 27, 2016 40.61 41.25 40.61 41.01 107,816 +0.31(+0.76%)
Dec 23, 2016 40.71 40.71 40.71 0 +0.11(+0.26%)
Dec 22, 2016 40.64 40.86 40.40 40.60 115,395 -0.16(-0.40%)
Dec 21, 2016 41.23 41.23 40.76 40.76 77,355 -0.60(-1.44%)
Dec 20, 2016 41.52 41.88 41.01 41.36 97,868 -0.16(-0.38%)
Dec 19, 2016 41.79 42.07 41.21 41.52 114,735 -0.24(-0.58%)
Dec 16, 2016 42.14 42.29 41.58 41.76 594,749 -0.23(-0.55%)
Dec 15, 2016 41.97 42.41 41.62 41.99 168,646 +0.20(+0.47%)
Dec 14, 2016 42.03 42.19 41.65 41.80 66,673 -0.27(-0.65%)
Dec 13, 2016 42.62 42.85 41.99 42.07 110,137 -0.31(-0.74%)
Dec 12, 2016 42.25 42.87 41.80 42.38 110,562 -0.06(-0.13%)
Dec 09, 2016 41.99 43.01 41.99 42.44 140,665 +0.48(+1.15%)
Dec 08, 2016 41.32 41.99 40.56 41.96 154,267 +0.63(+1.53%)
Dec 07, 2016 40.71 41.42 40.14 41.33 118,843 +0.54(+1.32%)
Dec 06, 2016 40.81 41.19 40.06 40.79 128,333 +0.09(+0.23%)
Dec 05, 2016 40.41 41.08 40.23 40.70 172,745 +0.45(+1.13%)
Dec 02, 2016 40.42 40.72 40.12 40.24 97,792 -0.07(-0.16%)
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.