Skip to main content

C O N M E D Corp (NY: CNMD )

67.48 -2.90 (-4.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 109.08 110.48 106.64 108.99 403,294 -1.89(-1.70%)
Jan 28, 2021 107.16 112.30 103.39 110.88 651,944 -1.10(-0.98%)
Jan 27, 2021 113.74 115.98 110.92 111.98 423,944 -4.24(-3.65%)
Jan 26, 2021 116.17 116.89 113.61 116.22 367,575 +1.25(+1.08%)
Jan 25, 2021 116.35 118.10 114.12 114.97 319,129 -2.20(-1.88%)
Jan 22, 2021 115.44 117.26 114.63 117.17 238,404 +0.30(+0.26%)
Jan 21, 2021 116.80 118.40 115.18 116.87 232,813 +0.42(+0.36%)
Jan 20, 2021 113.94 117.01 113.50 116.45 241,901 +2.51(+2.21%)
Jan 19, 2021 113.34 115.48 112.49 113.94 203,460 +2.04(+1.82%)
Jan 15, 2021 114.53 115.89 111.14 111.90 260,375 -3.48(-3.01%)
Jan 14, 2021 114.74 117.67 113.74 115.38 237,781 +1.34(+1.18%)
Jan 13, 2021 113.39 114.70 111.79 114.03 156,659 +0.23(+0.21%)
Jan 12, 2021 113.61 115.43 112.78 113.80 384,869 +0.47(+0.41%)
Jan 11, 2021 108.53 113.95 108.16 113.33 585,494 +3.37(+3.06%)
Jan 08, 2021 112.50 113.86 108.58 109.96 424,650 -2.19(-1.95%)
Jan 07, 2021 112.13 112.32 109.80 112.15 311,994 -0.35(-0.31%)
Jan 06, 2021 111.15 113.93 109.97 112.50 419,216 +3.35(+3.07%)
Jan 05, 2021 108.91 111.04 107.89 109.15 184,642 +0.70(+0.65%)
Jan 04, 2021 109.18 109.91 106.05 108.45 379,723 -0.63(-0.58%)
Dec 31, 2020 109.08 109.08 109.08 253,109 +0.27(+0.25%)
Dec 30, 2020 109.86 111.97 108.31 108.81 253,109 -0.36(-0.33%)
Dec 29, 2020 110.35 110.35 107.70 109.17 262,457 -0.04(-0.04%)
Dec 28, 2020 111.66 111.66 108.63 109.21 204,596 -0.67(-0.61%)
Dec 24, 2020 110.38 110.78 108.88 109.88 60,884 +0.45(+0.41%)
Dec 23, 2020 110.22 111.51 108.90 109.44 191,510 +0.70(+0.64%)
Dec 22, 2020 106.99 108.82 105.36 108.73 158,346 +2.08(+1.95%)
Dec 21, 2020 106.16 107.23 102.32 106.66 443,235 -0.89(-0.82%)
Dec 18, 2020 107.28 110.42 105.76 107.55 771,578 -0.56(-0.52%)
Dec 17, 2020 105.90 108.11 104.12 108.11 201,502 +2.42(+2.28%)
Dec 16, 2020 107.14 108.15 105.25 105.70 242,943 -1.18(-1.10%)
Dec 15, 2020 104.01 106.89 103.75 106.87 272,763 +4.21(+4.10%)
Dec 14, 2020 101.61 103.28 101.00 102.67 280,256 +1.99(+1.97%)
Dec 11, 2020 99.73 101.19 98.85 100.68 184,343 -0.18(-0.18%)
Dec 10, 2020 97.76 101.63 97.76 100.86 184,099 +2.52(+2.56%)
Dec 09, 2020 100.20 100.97 96.84 98.35 172,149 -0.72(-0.73%)
Dec 08, 2020 95.22 99.50 95.22 99.07 247,991 +2.20(+2.27%)
Dec 07, 2020 99.12 100.97 96.07 96.87 173,602 -2.55(-2.56%)
Dec 04, 2020 97.84 100.22 96.20 99.42 310,566 +1.89(+1.93%)
Dec 03, 2020 96.56 98.34 95.66 97.53 143,856 +0.69(+0.71%)
Dec 02, 2020 96.47 97.68 96.06 96.84 347,389 +0.33(+0.34%)
Dec 01, 2020 100.13 101.02 96.13 96.51 338,970 -2.54(-2.56%)
Nov 30, 2020 101.47 101.47 98.51 99.05 207,008 -2.82(-2.77%)
Nov 27, 2020 101.23 102.66 100.82 101.87 53,081 +0.34(+0.33%)
Nov 25, 2020 103.18 103.81 101.20 101.53 147,927 -2.22(-2.14%)
Nov 24, 2020 102.07 104.17 100.83 103.74 438,019 +3.31(+3.29%)
Nov 23, 2020 99.81 101.56 99.50 100.44 329,443 +2.03(+2.06%)
Nov 20, 2020 97.47 99.50 97.07 98.41 284,231 +0.43(+0.44%)
Nov 19, 2020 97.01 98.42 96.50 97.98 187,695 +0.93(+0.96%)
Nov 18, 2020 97.56 100.35 97.04 97.04 415,595 -0.34(-0.35%)
Nov 17, 2020 94.25 97.39 92.77 97.38 327,817 +1.92(+2.01%)
Nov 16, 2020 94.64 95.51 91.31 95.47 280,400 +3.02(+3.27%)
Nov 13, 2020 91.21 92.98 90.62 92.45 235,264 +1.88(+2.07%)
Nov 12, 2020 91.31 92.34 89.64 90.57 335,604 -1.94(-2.10%)
Nov 11, 2020 92.04 92.97 90.32 92.51 384,879 +1.06(+1.16%)
Nov 10, 2020 90.11 92.09 88.46 91.45 327,097 +1.21(+1.34%)
Nov 09, 2020 83.02 93.44 82.60 90.25 774,741 +12.19(+15.62%)
Nov 06, 2020 80.33 80.53 77.14 78.06 251,518 -1.65(-2.07%)
Nov 05, 2020 79.54 80.67 78.04 79.71 271,133 +0.51(+0.64%)
Nov 04, 2020 77.09 80.94 77.09 79.21 265,057 +0.38(+0.48%)
Nov 03, 2020 77.11 79.60 77.11 78.83 239,902 +3.30(+4.36%)
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.