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 (%)
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%)
Aug 01, 2013 28.87 29.11 28.83 28.90 105,901 +0.20(+0.70%)
Jul 31, 2013 29.02 29.16 28.68 28.70 0 -0.25(-0.88%)
Jul 30, 2013 29.05 29.19 28.73 28.95 0 -0.09(-0.30%)
Jul 29, 2013 29.15 29.50 29.00 29.04 0 -0.21(-0.72%)
Jul 26, 2013 29.30 29.45 29.03 29.25 0 -0.29(-0.98%)
Jul 25, 2013 28.89 29.56 28.61 29.54 0 +0.73(+2.55%)
Jul 24, 2013 28.66 28.87 28.16 28.80 0 +0.06(+0.21%)
Jul 23, 2013 28.92 28.98 28.68 28.74 0 -0.20(-0.70%)
Jul 22, 2013 28.79 29.21 28.79 28.94 0 -0.07(-0.24%)
Jul 19, 2013 28.80 29.03 28.67 29.01 0 +0.09(+0.30%)
Jul 18, 2013 28.90 28.97 28.84 28.93 0 +0.02(+0.06%)
Jul 17, 2013 29.00 29.04 28.75 28.91 87,756 +0.09(+0.30%)
Jul 16, 2013 29.04 29.08 28.78 28.82 0 -0.10(-0.33%)
Jul 15, 2013 28.93 29.06 28.83 28.92 0 -0.02(-0.06%)
Jul 12, 2013 28.64 29.01 28.57 28.93 0 +0.32(+1.13%)
Jul 11, 2013 28.68 28.82 28.47 28.61 0 +0.22(+0.77%)
Jul 10, 2013 28.10 28.51 27.99 28.39 0 +0.34(+1.22%)
Jul 09, 2013 28.25 28.25 27.81 28.05 0 +0.02(+0.06%)
Jul 08, 2013 28.00 28.09 27.81 28.03 128,428 +0.08(+0.28%)
Jul 05, 2013 28.14 28.14 27.66 27.95 0 +0.24(+0.85%)
Jul 03, 2013 27.63 27.88 27.56 27.72 0 -0.08(-0.28%)
Jul 02, 2013 27.71 28.00 27.61 27.80 0 +0.01(+0.03%)
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.