Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 07, 2020 98.06 98.06 98.06 0 -2.27(-2.27%)
Feb 06, 2020 101.11 101.11 99.60 100.34 216,599 -0.70(-0.69%)
Feb 05, 2020 100.48 101.39 99.73 101.03 296,373 +1.31(+1.31%)
Feb 04, 2020 100.01 101.75 99.44 99.73 424,926 +0.76(+0.77%)
Feb 03, 2020 98.90 101.14 98.43 98.96 294,883 +0.64(+0.65%)
Jan 31, 2020 100.96 102.02 98.17 98.32 457,809 -2.86(-2.83%)
Jan 30, 2020 108.09 108.30 100.04 101.19 864,496 -1.65(-1.61%)
Jan 29, 2020 103.65 104.98 102.84 102.84 426,754 -1.02(-0.98%)
Jan 28, 2020 104.24 104.37 103.24 103.86 401,346 +0.12(+0.12%)
Jan 27, 2020 103.53 104.52 102.98 103.73 405,553 -0.71(-0.68%)
Jan 24, 2020 105.31 106.01 104.05 104.44 267,943 -0.66(-0.63%)
Jan 23, 2020 105.92 105.95 104.34 105.09 280,639 -0.66(-0.62%)
Jan 22, 2020 105.97 106.52 105.39 105.75 188,514 +0.29(+0.27%)
Jan 21, 2020 106.74 106.98 105.36 105.46 444,890 -1.40(-1.31%)
Jan 17, 2020 107.54 107.55 106.46 106.86 140,228 -0.21(-0.20%)
Jan 16, 2020 106.60 107.59 106.17 107.08 229,568 +0.91(+0.86%)
Jan 15, 2020 106.91 107.95 105.06 106.17 380,753 -0.92(-0.86%)
Jan 14, 2020 106.78 108.15 105.90 107.08 452,369 -0.03(-0.03%)
Jan 13, 2020 107.40 107.63 106.31 107.11 258,381 -0.18(-0.17%)
Jan 10, 2020 107.91 108.35 106.63 107.30 296,691 -0.27(-0.25%)
Jan 09, 2020 106.56 108.76 106.23 107.57 215,770 +1.03(+0.96%)
Jan 08, 2020 106.68 107.60 106.32 106.54 273,423 +0.33(+0.31%)
Jan 07, 2020 108.14 109.52 106.16 106.22 918,371 -2.10(-1.94%)
Jan 06, 2020 107.17 109.50 106.24 108.31 335,252 +0.87(+0.81%)
Jan 03, 2020 106.69 108.01 105.98 107.44 219,132 -0.12(-0.11%)
Jan 02, 2020 108.34 108.68 106.46 107.56 220,511 -0.58(-0.54%)
Dec 31, 2019 106.96 108.56 106.96 108.14 187,901 +1.18(+1.10%)
Dec 30, 2019 106.88 107.09 106.22 106.96 174,892 +0.14(+0.13%)
Dec 27, 2019 106.54 107.19 105.67 106.82 129,266 +0.16(+0.15%)
Dec 26, 2019 107.02 107.32 105.96 106.67 108,149 -0.08(-0.07%)
Dec 24, 2019 106.31 107.08 105.90 106.75 145,191 +0.32(+0.30%)
Dec 23, 2019 106.85 106.94 105.40 106.43 196,897 -0.35(-0.33%)
Dec 20, 2019 107.08 107.88 106.48 106.78 516,651 +0.11(+0.10%)
Dec 19, 2019 107.50 107.50 106.45 106.67 248,347 -0.68(-0.63%)
Dec 18, 2019 108.01 108.01 106.40 107.35 172,565 -0.23(-0.22%)
Dec 17, 2019 108.62 109.14 107.04 107.58 189,039 -0.65(-0.60%)
Dec 16, 2019 107.74 108.77 107.18 108.23 356,603 +1.03(+0.96%)
Dec 13, 2019 107.34 107.72 106.77 107.19 189,866 -0.29(-0.27%)
Dec 12, 2019 107.59 108.30 104.96 107.48 202,542 -0.34(-0.31%)
Dec 11, 2019 108.33 108.46 107.50 107.82 178,331 -0.45(-0.42%)
Dec 10, 2019 108.40 108.98 107.11 108.27 200,415 -0.06(-0.05%)
Dec 09, 2019 109.99 109.99 107.77 108.33 457,877 -1.72(-1.56%)
Dec 06, 2019 110.47 111.46 109.94 110.05 183,887 +0.10(+0.09%)
Dec 05, 2019 110.88 111.39 109.53 109.95 158,965 -0.82(-0.74%)
Dec 04, 2019 110.29 111.39 109.89 110.77 166,998 +0.62(+0.56%)
Dec 03, 2019 107.85 110.49 107.85 110.16 125,995 +1.52(+1.39%)
Dec 02, 2019 109.88 110.37 107.17 108.64 358,325 -0.69(-0.64%)
Nov 29, 2019 109.58 110.11 108.61 109.34 56,668 -0.11(-0.11%)
Nov 27, 2019 108.21 109.76 107.10 109.45 164,203 +0.98(+0.91%)
Nov 26, 2019 110.21 111.00 108.21 108.47 302,049 -4.03(-3.59%)
Nov 25, 2019 110.33 112.75 110.33 112.50 198,527 +3.16(+2.89%)
Nov 22, 2019 108.80 110.03 108.05 109.34 171,869 +0.91(+0.84%)
Nov 21, 2019 108.97 109.18 107.86 108.44 181,692 -0.63(-0.57%)
Nov 20, 2019 108.81 111.71 108.81 109.06 373,500 -0.01(-0.01%)
Nov 19, 2019 109.34 110.07 108.45 109.08 441,887 +0.00(+0.00%)
Nov 18, 2019 109.60 110.78 109.01 109.08 202,227 +0.01(+0.01%)
Nov 15, 2019 109.08 109.87 108.50 109.06 249,361 +0.32(+0.29%)
Nov 14, 2019 109.62 110.04 108.66 108.75 235,977 -0.86(-0.78%)
Nov 13, 2019 107.97 109.96 107.35 109.61 239,920 +1.38(+1.28%)
Nov 12, 2019 107.12 108.56 106.65 108.23 265,028 +2.06(+1.94%)
Nov 11, 2019 106.04 107.01 105.60 106.17 151,191 -0.53(-0.50%)
Nov 08, 2019 105.70 106.70 104.73 106.70 126,079 +1.02(+0.97%)
Nov 07, 2019 107.23 107.92 105.10 105.68 201,561 -0.97(-0.91%)
Nov 06, 2019 105.41 107.25 105.32 106.65 195,820 +0.86(+0.81%)
Nov 05, 2019 108.60 109.09 105.66 105.79 404,698 -2.81(-2.59%)
Nov 04, 2019 105.73 109.57 105.63 108.60 448,074 +3.28(+3.12%)
Nov 01, 2019 107.59 108.22 105.01 105.32 336,384 -0.88(-0.83%)
Oct 31, 2019 103.84 108.08 100.44 106.20 771,857 +7.17(+7.24%)
Oct 30, 2019 96.08 99.42 94.81 99.03 511,045 +2.85(+2.96%)
Oct 29, 2019 95.85 98.35 95.50 96.18 198,219 +0.26(+0.27%)
Oct 28, 2019 94.35 96.19 94.35 95.92 291,514 +1.55(+1.65%)
Oct 25, 2019 94.66 95.47 94.23 94.36 155,086 -0.19(-0.20%)
Oct 24, 2019 94.19 95.03 93.50 94.56 151,444 +0.70(+0.74%)
Oct 23, 2019 92.84 94.17 92.84 93.86 138,113 +0.75(+0.81%)
Oct 22, 2019 94.16 94.72 92.76 93.11 168,740 -1.22(-1.29%)
Oct 21, 2019 94.61 95.85 93.93 94.33 189,973 +0.14(+0.14%)
Oct 18, 2019 93.31 94.83 93.31 94.19 159,852 +0.39(+0.41%)
Oct 17, 2019 92.85 94.63 92.85 93.80 207,610 +1.47(+1.59%)
Oct 16, 2019 91.76 92.74 91.02 92.34 143,932 +0.37(+0.40%)
Oct 15, 2019 91.74 92.76 91.55 91.97 90,997 +0.60(+0.66%)
Oct 14, 2019 91.51 92.54 90.13 91.37 96,866 -0.35(-0.38%)
Oct 11, 2019 91.21 92.75 91.21 91.72 204,399 +1.38(+1.53%)
Oct 10, 2019 91.40 91.97 90.17 90.34 218,521 -1.19(-1.30%)
Oct 09, 2019 92.03 92.67 90.92 91.53 125,335 +0.12(+0.13%)
Oct 08, 2019 92.22 92.37 90.32 91.41 289,847 -1.24(-1.33%)
Oct 07, 2019 92.85 92.99 92.18 92.65 143,645 -0.52(-0.56%)
Oct 04, 2019 92.07 93.82 91.40 93.17 311,417 +1.97(+2.16%)
Oct 03, 2019 89.91 91.37 88.64 91.20 216,914 +1.13(+1.25%)
Oct 02, 2019 89.43 91.15 88.78 90.07 285,979 -0.21(-0.24%)
Oct 01, 2019 92.81 93.91 90.06 90.28 335,393 -2.53(-2.72%)
Sep 30, 2019 92.52 93.86 91.91 92.81 227,422 +0.24(+0.26%)
Sep 27, 2019 94.15 94.53 92.17 92.57 219,007 -1.46(-1.55%)
Sep 26, 2019 94.55 95.16 93.48 94.03 147,095 -0.45(-0.48%)
Sep 25, 2019 94.72 95.78 93.75 94.48 226,065 -0.31(-0.33%)
Sep 24, 2019 97.39 98.09 93.79 94.79 271,185 -2.24(-2.31%)
Sep 23, 2019 96.40 97.71 96.08 97.03 171,231 +0.29(+0.30%)
Sep 20, 2019 97.35 97.68 96.43 96.74 603,357 -1.01(-1.04%)
Sep 19, 2019 98.40 99.60 97.26 97.75 228,653 -0.73(-0.74%)
Sep 18, 2019 98.73 99.10 97.49 98.49 152,939 -0.15(-0.16%)
Sep 17, 2019 98.54 100.29 98.40 98.64 192,497 +0.47(+0.48%)
Sep 16, 2019 97.12 98.33 96.79 98.17 155,101 +0.61(+0.62%)
Sep 13, 2019 97.10 98.10 96.50 97.56 165,757 +0.40(+0.41%)
Sep 12, 2019 96.26 97.51 95.62 97.16 167,853 +1.34(+1.40%)
Sep 11, 2019 94.80 98.04 93.25 95.82 233,158 +1.40(+1.48%)
Sep 10, 2019 94.21 94.54 92.17 94.42 235,363 -0.15(-0.16%)
Sep 09, 2019 95.52 96.47 93.51 94.58 337,780 -0.71(-0.75%)
Sep 06, 2019 95.48 96.39 95.00 95.29 92,180 +0.02(+0.02%)
Sep 05, 2019 95.72 95.83 94.35 95.27 173,808 +0.39(+0.41%)
Sep 04, 2019 95.95 95.95 94.02 94.89 118,659 -0.23(-0.24%)
Sep 03, 2019 96.90 97.21 94.17 95.12 163,535 -1.96(-2.01%)
Aug 30, 2019 98.02 98.02 96.64 97.07 127,060 -0.46(-0.47%)
Aug 29, 2019 97.73 97.94 96.73 97.54 134,504 +0.55(+0.57%)
Aug 28, 2019 96.31 97.26 95.88 96.99 138,923 +0.62(+0.64%)
Aug 27, 2019 98.06 98.63 96.07 96.37 200,131 -0.81(-0.83%)
Aug 26, 2019 96.55 97.65 95.50 97.18 133,569 +1.53(+1.60%)
Aug 23, 2019 96.97 98.19 95.34 95.65 236,265 -1.60(-1.64%)
Aug 22, 2019 96.30 98.80 95.58 97.25 557,124 +3.64(+3.89%)
Aug 21, 2019 92.85 94.55 92.43 93.61 158,381 +1.11(+1.20%)
Aug 20, 2019 92.76 93.92 91.54 92.50 248,363 -0.53(-0.57%)
Aug 19, 2019 92.19 93.30 91.60 93.03 142,453 +1.49(+1.63%)
Aug 16, 2019 91.02 91.86 90.22 91.54 151,558 +0.87(+0.96%)
Aug 15, 2019 91.43 92.11 90.04 90.67 219,583 -0.42(-0.47%)
Aug 14, 2019 90.96 92.12 90.55 91.09 196,875 -0.85(-0.92%)
Aug 13, 2019 91.61 93.00 90.92 91.94 182,111 +0.08(+0.08%)
Aug 12, 2019 90.70 93.43 90.70 91.86 186,087 +0.56(+0.61%)
Aug 09, 2019 91.81 92.59 91.04 91.30 345,366 -1.13(-1.22%)
Aug 08, 2019 91.17 92.66 91.17 92.43 181,633 +1.82(+2.01%)
Aug 07, 2019 88.98 90.76 88.01 90.61 241,230 +1.08(+1.21%)
Aug 06, 2019 88.52 89.62 87.88 89.53 192,662 +1.54(+1.75%)
Aug 05, 2019 88.44 89.34 85.94 87.99 261,299 -1.00(-1.13%)
Aug 02, 2019 89.58 89.59 87.14 88.99 358,031 -1.35(-1.49%)
Aug 01, 2019 86.69 90.44 85.32 90.34 738,762 +6.19(+7.36%)
Jul 31, 2019 84.18 85.92 83.47 84.15 339,636 -0.08(-0.09%)
Jul 30, 2019 82.97 84.64 82.97 84.22 462,625 +0.68(+0.82%)
Jul 29, 2019 83.55 84.51 83.02 83.54 173,218 +0.02(+0.02%)
Jul 26, 2019 82.81 83.72 81.88 83.52 122,284 +1.09(+1.32%)
Jul 25, 2019 82.39 83.06 82.11 82.43 121,945 -0.21(-0.26%)
Jul 24, 2019 81.48 82.93 80.60 82.64 180,174 +1.12(+1.37%)
Jul 23, 2019 80.98 81.56 80.41 81.53 137,022 +0.64(+0.79%)
Jul 22, 2019 81.29 82.02 80.54 80.89 196,799 -0.31(-0.38%)
Jul 19, 2019 82.96 84.16 81.12 81.20 186,749 -1.93(-2.32%)
Jul 18, 2019 81.97 83.50 81.97 83.13 176,869 +1.02(+1.24%)
Jul 17, 2019 82.20 82.60 81.41 82.10 110,840 -0.11(-0.13%)
Jul 16, 2019 83.18 83.41 82.16 82.21 149,583 -1.04(-1.25%)
Jul 15, 2019 84.91 85.13 83.21 83.25 168,046 -1.58(-1.86%)
Jul 12, 2019 84.56 85.01 83.66 84.83 160,693 +0.14(+0.17%)
Jul 11, 2019 85.11 85.46 84.55 84.69 113,440 -0.23(-0.27%)
Jul 10, 2019 84.04 85.14 83.69 84.92 275,337 +1.19(+1.43%)
Jul 09, 2019 83.39 84.42 83.39 83.72 166,178 +0.09(+0.10%)
Jul 08, 2019 83.99 84.12 83.06 83.64 159,113 -0.56(-0.66%)
Jul 05, 2019 82.91 84.24 82.86 84.19 139,309 +0.94(+1.13%)
Jul 03, 2019 83.00 83.58 82.40 83.25 103,599 +0.39(+0.48%)
Jul 02, 2019 82.38 82.86 79.82 82.86 349,040 +0.47(+0.57%)
Jul 01, 2019 83.06 83.75 82.16 82.38 225,137 -0.05(-0.06%)
Jun 28, 2019 82.39 84.41 81.72 82.43 1,152,882 +0.19(+0.23%)
Jun 27, 2019 80.81 82.30 80.76 82.24 164,957 +1.68(+2.08%)
Jun 26, 2019 82.07 82.43 80.50 80.56 131,270 -1.40(-1.70%)
Jun 25, 2019 84.03 84.50 81.88 81.96 301,328 -1.79(-2.14%)
Jun 24, 2019 83.13 84.37 82.97 83.75 267,889 +0.48(+0.58%)
Jun 21, 2019 82.42 83.54 81.81 83.27 415,747 +0.49(+0.59%)
Jun 20, 2019 83.61 84.40 82.03 82.78 201,360 -0.13(-0.16%)
Jun 19, 2019 81.21 82.97 81.08 82.91 130,272 +1.61(+1.98%)
Jun 18, 2019 80.26 81.53 79.45 81.30 137,087 +1.20(+1.50%)
Jun 17, 2019 79.41 80.44 79.01 80.10 157,501 +0.70(+0.89%)
Jun 14, 2019 80.86 81.69 79.32 79.40 140,554 -1.57(-1.94%)
Jun 13, 2019 81.11 81.68 80.30 80.97 212,481 +0.06(+0.07%)
Jun 12, 2019 79.94 81.11 79.77 80.91 211,924 +1.20(+1.51%)
Jun 11, 2019 80.98 81.27 79.24 79.71 129,160 -0.88(-1.10%)
Jun 10, 2019 78.92 80.69 78.92 80.59 162,068 +1.85(+2.36%)
Jun 07, 2019 78.85 79.41 78.44 78.74 179,077 +0.26(+0.33%)
Jun 06, 2019 79.11 79.11 77.92 78.48 175,343 -0.69(-0.87%)
Jun 05, 2019 78.90 79.46 78.53 79.17 156,885 +0.56(+0.71%)
Jun 04, 2019 77.44 78.66 76.33 78.61 169,961 +1.79(+2.33%)
Jun 03, 2019 77.36 77.93 76.07 76.83 242,756 -0.52(-0.67%)
May 31, 2019 77.95 78.08 76.88 77.34 256,702 -1.42(-1.81%)
May 30, 2019 78.94 79.97 77.80 78.77 148,466 +0.22(+0.28%)
May 29, 2019 78.75 78.94 77.47 78.55 149,817 -0.51(-0.64%)
May 28, 2019 78.35 80.30 78.27 79.05 376,988 +0.80(+1.02%)
May 24, 2019 78.26 78.90 77.95 78.26 130,692 +0.42(+0.54%)
May 23, 2019 77.97 78.67 77.35 77.83 219,889 -0.49(-0.63%)
May 22, 2019 77.42 78.32 77.13 78.32 132,334 +0.82(+1.05%)
May 21, 2019 77.34 77.85 77.00 77.51 142,415 +0.61(+0.79%)
May 20, 2019 76.73 77.52 76.51 76.90 260,303 -0.29(-0.37%)
May 17, 2019 78.13 78.80 77.10 77.19 164,926 -1.51(-1.92%)
May 16, 2019 79.45 80.53 78.36 78.70 157,061 -0.48(-0.61%)
May 15, 2019 77.60 79.31 77.36 79.18 167,323 +1.19(+1.53%)
May 14, 2019 77.77 78.58 77.18 77.99 196,254 +0.48(+0.62%)
May 13, 2019 77.45 78.36 77.03 77.51 240,530 -1.15(-1.47%)
May 10, 2019 78.31 79.22 76.81 78.66 165,550 +0.14(+0.18%)
May 09, 2019 77.32 78.77 76.64 78.52 161,132 +0.73(+0.94%)
May 08, 2019 77.61 78.26 76.98 77.79 184,435 +0.16(+0.21%)
May 07, 2019 78.53 79.18 76.89 77.62 336,272 -1.42(-1.80%)
May 06, 2019 77.86 79.28 75.46 79.05 376,688 -0.24(-0.30%)
May 03, 2019 78.37 79.41 77.92 79.29 250,250 +1.38(+1.78%)
May 02, 2019 76.46 78.22 76.31 77.90 385,645 +1.25(+1.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.