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 (%)
Jun 30, 2015 50.67 53.15 50.67 52.84 105,332 +0.40(+0.76%)
Jun 29, 2015 53.40 53.62 52.22 52.44 92,093 -1.16(-2.17%)
Jun 26, 2015 53.38 53.80 53.11 53.60 237,207 +0.35(+0.66%)
Jun 25, 2015 52.92 53.27 52.76 53.24 68,022 +0.34(+0.65%)
Jun 24, 2015 53.32 53.32 52.63 52.90 103,221 -0.46(-0.87%)
Jun 23, 2015 52.73 53.37 52.48 53.36 148,738 +0.53(+1.00%)
Jun 22, 2015 53.21 53.25 52.55 52.84 111,212 -0.15(-0.27%)
Jun 19, 2015 52.29 53.17 51.82 52.98 419,525 +0.83(+1.60%)
Jun 18, 2015 51.98 52.42 51.62 52.15 119,678 +0.55(+1.07%)
Jun 17, 2015 51.62 51.92 51.25 51.59 161,091 +0.19(+0.37%)
Jun 16, 2015 51.00 51.54 50.70 51.40 117,853 +0.40(+0.78%)
Jun 15, 2015 50.52 51.44 50.20 51.00 207,482 +0.03(+0.05%)
Jun 12, 2015 51.02 51.28 50.66 50.98 108,334 -0.15(-0.28%)
Jun 11, 2015 50.64 51.16 50.44 51.12 318,040 +0.53(+1.04%)
Jun 10, 2015 50.41 50.80 50.23 50.60 350,332 +0.43(+0.86%)
Jun 09, 2015 50.32 50.65 49.95 50.16 136,048 -0.24(-0.48%)
Jun 08, 2015 50.60 50.88 50.19 50.41 63,629 -0.26(-0.52%)
Jun 05, 2015 50.89 51.48 50.23 50.67 137,681 -0.21(-0.41%)
Jun 04, 2015 51.12 51.54 50.72 50.88 121,151 -0.56(-1.09%)
Jun 03, 2015 50.85 51.50 50.63 51.44 115,726 +0.74(+1.46%)
Jun 02, 2015 49.98 50.83 49.98 50.69 111,245 +0.37(+0.74%)
Jun 01, 2015 50.59 50.74 49.53 50.32 156,417 +0.14(+0.29%)
May 29, 2015 50.26 50.81 49.93 50.18 166,019 -0.26(-0.52%)
May 28, 2015 50.34 50.69 50.14 50.44 83,154 +0.14(+0.27%)
May 27, 2015 49.55 50.39 49.32 50.31 112,771 +0.70(+1.40%)
May 26, 2015 49.62 50.08 49.29 49.61 113,042 -0.36(-0.72%)
May 22, 2015 50.20 49.97 49.97 49.97 71,168 -0.33(-0.66%)
May 21, 2015 50.53 50.68 49.98 50.31 61,420 -0.39(-0.77%)
May 20, 2015 50.89 50.89 50.33 50.69 83,843 +0.03(+0.05%)
May 19, 2015 50.70 50.81 50.06 50.67 86,941 +0.22(+0.43%)
May 18, 2015 49.28 50.54 49.14 50.45 88,504 +0.95(+1.92%)
May 15, 2015 50.09 50.09 49.22 49.50 132,842 -0.53(-1.07%)
May 14, 2015 48.48 50.04 48.23 50.04 143,869 +1.74(+3.61%)
May 13, 2015 48.63 48.69 48.13 48.29 118,904 -0.15(-0.32%)
May 12, 2015 49.76 49.76 48.31 48.45 140,248 -1.63(-3.25%)
May 11, 2015 49.94 50.58 49.84 50.07 309,995 +0.23(+0.45%)
May 08, 2015 48.79 49.98 48.37 49.85 306,629 +1.47(+3.04%)
May 07, 2015 47.88 48.56 47.35 48.37 203,501 +0.47(+0.98%)
May 06, 2015 46.03 47.96 45.71 47.90 261,518 +1.95(+4.25%)
May 05, 2015 46.20 46.76 45.57 45.95 150,474 -0.33(-0.72%)
May 04, 2015 46.20 46.75 45.54 46.29 137,881 +0.97(+2.13%)
May 01, 2015 45.58 46.11 44.70 45.32 181,033 -0.06(-0.14%)
Apr 30, 2015 45.66 45.78 44.85 45.38 208,383 -0.50(-1.08%)
Apr 29, 2015 46.73 46.73 45.67 45.88 109,727 -1.01(-2.16%)
Apr 28, 2015 47.04 47.08 45.98 46.89 93,762 +0.05(+0.12%)
Apr 27, 2015 48.34 48.86 46.58 46.84 205,955 -1.41(-2.92%)
Apr 24, 2015 47.77 48.63 46.98 48.25 336,105 -0.75(-1.53%)
Apr 23, 2015 46.69 49.38 46.08 49.00 433,117 +4.41(+9.89%)
Apr 22, 2015 44.26 44.59 43.74 44.59 140,103 +0.33(+0.73%)
Apr 21, 2015 44.07 44.44 43.97 44.26 53,443 +0.26(+0.60%)
Apr 20, 2015 43.75 44.42 43.45 44.00 84,730 +0.37(+0.85%)
Apr 17, 2015 43.47 43.95 42.92 43.63 129,227 -0.24(-0.56%)
Apr 16, 2015 43.97 45.18 43.58 43.87 487,654 -0.23(-0.51%)
Apr 15, 2015 44.05 44.27 43.58 44.10 140,841 +0.20(+0.45%)
Apr 14, 2015 44.41 44.93 42.58 43.90 336,660 -0.78(-1.74%)
Apr 13, 2015 44.84 45.60 44.63 44.68 132,853 +0.15(+0.34%)
Apr 10, 2015 44.51 45.16 44.16 44.52 123,555 +0.29(+0.65%)
Apr 09, 2015 44.68 45.22 44.12 44.23 269,253 -0.52(-1.17%)
Apr 08, 2015 44.44 45.31 44.33 44.76 108,339 +0.26(+0.59%)
Apr 07, 2015 45.73 46.17 44.45 44.50 332,821 -1.36(-2.96%)
Apr 06, 2015 46.01 46.50 45.65 45.85 219,378 -0.33(-0.72%)
Apr 02, 2015 46.39 46.19 46.19 46.19 114,002 -0.05(-0.12%)
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.