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 (%)
Aug 31, 2016 37.50 37.82 37.18 37.68 141,831 +0.22(+0.59%)
Aug 30, 2016 37.20 37.68 36.96 37.46 87,982 +0.17(+0.45%)
Aug 29, 2016 37.18 37.51 36.96 37.29 115,527 +0.23(+0.62%)
Aug 26, 2016 37.18 37.30 36.88 37.06 120,854 +0.20(+0.55%)
Aug 25, 2016 36.87 37.11 35.49 36.86 93,984 -0.10(-0.27%)
Aug 24, 2016 37.51 37.73 36.82 36.96 157,049 -0.50(-1.33%)
Aug 23, 2016 37.48 37.96 37.40 37.46 180,892 -0.03(-0.07%)
Aug 22, 2016 36.90 37.51 36.56 37.48 128,698 +0.52(+1.40%)
Aug 19, 2016 36.98 37.05 36.35 36.97 157,659 -0.01(-0.03%)
Aug 18, 2016 36.58 37.34 36.37 36.98 264,490 +0.32(+0.88%)
Aug 17, 2016 36.58 36.87 36.28 36.65 257,445 +0.14(+0.38%)
Aug 16, 2016 36.32 36.70 36.29 36.51 285,100 +0.00(+0.00%)
Aug 15, 2016 35.91 36.73 35.77 36.51 278,313 +0.79(+2.22%)
Aug 12, 2016 35.95 35.96 35.34 35.72 83,734 -0.24(-0.67%)
Aug 11, 2016 35.96 36.25 35.74 35.96 109,760 +0.18(+0.49%)
Aug 10, 2016 36.79 36.79 35.63 35.79 165,949 -0.88(-2.39%)
Aug 09, 2016 36.16 36.89 36.08 36.66 172,580 +0.62(+1.72%)
Aug 08, 2016 36.26 36.36 35.79 36.04 161,210 -0.34(-0.94%)
Aug 05, 2016 36.88 37.14 36.24 36.39 267,986 -0.21(-0.58%)
Aug 04, 2016 37.04 37.23 36.54 36.60 180,673 -0.38(-1.02%)
Aug 03, 2016 36.77 37.04 36.04 36.98 192,576 +0.29(+0.78%)
Aug 02, 2016 37.10 37.93 36.36 36.69 342,717 -0.41(-1.10%)
Aug 01, 2016 37.68 38.06 37.01 37.10 286,571 -0.43(-1.16%)
Jul 29, 2016 36.73 38.05 36.67 37.53 518,439 +0.66(+1.80%)
Jul 28, 2016 39.16 39.16 35.37 36.87 1,695,750 -7.65(-17.18%)
Jul 27, 2016 44.64 44.79 44.36 44.51 257,918 -0.15(-0.33%)
Jul 26, 2016 44.43 45.07 44.39 44.66 146,413 +0.20(+0.46%)
Jul 25, 2016 44.36 44.85 44.11 44.46 143,136 -0.14(-0.31%)
Jul 22, 2016 44.81 44.85 44.47 44.60 125,637 -0.26(-0.58%)
Jul 21, 2016 45.21 45.49 44.72 44.85 114,039 -0.55(-1.22%)
Jul 20, 2016 45.20 45.69 45.20 45.41 136,491 +0.21(+0.47%)
Jul 19, 2016 45.49 45.72 45.16 45.20 148,122 -0.49(-1.07%)
Jul 18, 2016 46.32 46.32 45.65 45.69 145,114 -0.49(-1.06%)
Jul 15, 2016 46.04 46.19 45.64 46.17 124,405 +0.48(+1.05%)
Jul 14, 2016 45.69 45.78 45.34 45.69 93,706 +0.30(+0.65%)
Jul 13, 2016 46.13 46.17 45.14 45.40 191,354 -0.41(-0.89%)
Jul 12, 2016 45.53 46.25 45.53 45.81 160,344 +0.25(+0.55%)
Jul 11, 2016 45.25 45.67 45.02 45.56 131,761 +0.60(+1.34%)
Jul 08, 2016 44.43 45.20 44.09 44.96 127,598 +0.87(+1.97%)
Jul 07, 2016 44.24 44.46 43.56 44.09 266,254 -0.52(-1.16%)
Jul 05, 2016 44.99 45.50 43.64 44.60 182,100 -0.28(-0.62%)
Jul 01, 2016 44.21 44.88 44.88 44.88 172,713 +0.80(+1.82%)
Jun 30, 2016 42.55 44.13 42.34 44.08 328,645 +1.68(+3.96%)
Jun 29, 2016 41.46 42.52 41.44 42.40 161,221 +1.30(+3.17%)
Jun 28, 2016 40.62 41.25 40.58 41.10 204,090 +0.51(+1.25%)
Jun 27, 2016 40.53 40.81 39.55 40.59 229,383 -0.23(-0.57%)
Jun 24, 2016 40.46 41.07 39.67 40.82 314,929 -1.20(-2.86%)
Jun 23, 2016 41.53 42.07 41.53 42.02 142,407 +0.91(+2.20%)
Jun 22, 2016 40.68 41.41 40.64 41.11 148,631 +0.40(+0.98%)
Jun 21, 2016 40.94 40.94 40.33 40.72 241,878 -0.10(-0.25%)
Jun 20, 2016 39.87 41.12 39.77 40.82 421,805 +1.07(+2.70%)
Jun 17, 2016 39.88 40.26 39.49 39.75 483,241 -0.15(-0.37%)
Jun 16, 2016 39.48 40.00 38.82 39.89 199,411 +0.13(+0.33%)
Jun 15, 2016 39.99 39.99 39.54 39.77 397,504 -0.11(-0.28%)
Jun 14, 2016 39.72 40.04 39.08 39.88 166,846 +0.04(+0.09%)
Jun 13, 2016 39.33 40.06 39.33 39.84 208,597 +0.32(+0.82%)
Jun 10, 2016 39.30 39.57 38.89 39.52 232,292 +0.05(+0.13%)
Jun 09, 2016 39.26 39.65 38.95 39.47 188,054 +0.09(+0.22%)
Jun 08, 2016 39.10 39.45 38.37 39.38 118,207 +0.22(+0.56%)
Jun 07, 2016 38.83 39.32 38.42 39.16 108,561 +0.29(+0.73%)
Jun 06, 2016 38.32 39.28 38.32 38.87 137,979 +0.42(+1.10%)
Jun 03, 2016 38.73 38.73 38.11 38.45 135,035 -0.33(-0.85%)
Jun 02, 2016 37.74 38.81 37.65 38.78 189,388 +1.04(+2.75%)
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.