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 109.07 110.47 106.63 108.97 403,343 -1.89(-1.70%)
Jan 28, 2021 107.14 112.29 103.38 110.86 652,023 -1.10(-0.98%)
Jan 27, 2021 113.73 115.96 110.90 111.97 423,995 -4.24(-3.65%)
Jan 26, 2021 116.15 116.87 113.60 116.20 367,619 +1.25(+1.08%)
Jan 25, 2021 116.34 118.09 114.11 114.95 319,168 -2.20(-1.88%)
Jan 22, 2021 115.42 117.24 114.61 117.16 238,432 +0.30(+0.26%)
Jan 21, 2021 116.78 118.38 115.17 116.85 232,841 +0.42(+0.36%)
Jan 20, 2021 113.92 117.00 113.49 116.44 241,930 +2.51(+2.21%)
Jan 19, 2021 113.33 115.47 112.48 113.92 203,485 +2.03(+1.82%)
Jan 15, 2021 114.52 115.88 111.13 111.89 260,407 -3.48(-3.01%)
Jan 14, 2021 114.73 117.65 113.73 115.36 237,810 +1.34(+1.18%)
Jan 13, 2021 113.38 114.69 111.78 114.02 156,678 +0.23(+0.20%)
Jan 12, 2021 113.59 115.42 112.76 113.79 384,915 +0.47(+0.41%)
Jan 11, 2021 108.52 113.94 108.15 113.32 585,564 +3.37(+3.06%)
Jan 08, 2021 112.49 113.84 108.57 109.95 424,701 -2.19(-1.95%)
Jan 07, 2021 112.12 112.31 109.78 112.14 312,031 -0.35(-0.31%)
Jan 06, 2021 111.14 113.91 109.96 112.49 419,266 +3.35(+3.07%)
Jan 05, 2021 108.90 111.03 107.87 109.14 184,665 +0.70(+0.65%)
Jan 04, 2021 109.17 109.90 106.03 108.44 379,769 -0.63(-0.58%)
Dec 31, 2020 109.07 109.07 109.07 253,140 +0.27(+0.25%)
Dec 30, 2020 109.85 111.95 108.29 108.80 253,140 -0.36(-0.33%)
Dec 29, 2020 110.34 110.34 107.69 109.16 262,489 -0.04(-0.04%)
Dec 28, 2020 111.64 111.64 108.61 109.20 204,620 -0.67(-0.61%)
Dec 24, 2020 110.37 110.77 108.87 109.87 60,891 +0.45(+0.41%)
Dec 23, 2020 110.21 111.50 108.89 109.42 191,533 +0.70(+0.64%)
Dec 22, 2020 106.98 108.81 105.35 108.72 158,365 +2.07(+1.95%)
Dec 21, 2020 106.15 107.22 102.30 106.65 443,288 -0.89(-0.82%)
Dec 18, 2020 107.27 110.41 105.75 107.53 771,671 -0.56(-0.52%)
Dec 17, 2020 105.89 108.10 104.11 108.10 201,527 +2.41(+2.29%)
Dec 16, 2020 107.12 108.14 105.23 105.68 242,972 -1.18(-1.10%)
Dec 15, 2020 104.00 106.88 103.74 106.86 272,796 +4.21(+4.10%)
Dec 14, 2020 101.60 103.27 100.99 102.66 280,289 +1.99(+1.97%)
Dec 11, 2020 99.72 101.18 98.84 100.67 184,366 -0.18(-0.18%)
Dec 10, 2020 97.75 101.62 97.75 100.85 184,121 +2.52(+2.56%)
Dec 09, 2020 100.19 100.96 96.83 98.34 172,170 -0.72(-0.73%)
Dec 08, 2020 95.21 99.49 95.21 99.05 248,021 +2.20(+2.27%)
Dec 07, 2020 99.11 100.96 96.06 96.86 173,623 -2.55(-2.56%)
Dec 04, 2020 97.83 100.21 96.18 99.40 310,603 +1.89(+1.93%)
Dec 03, 2020 96.55 98.33 95.65 97.52 143,873 +0.69(+0.71%)
Dec 02, 2020 96.46 97.66 96.05 96.83 347,431 +0.33(+0.34%)
Dec 01, 2020 100.11 101.01 96.12 96.50 339,011 -2.54(-2.56%)
Nov 30, 2020 101.45 101.45 98.50 99.03 207,033 -2.82(-2.77%)
Nov 27, 2020 101.22 102.65 100.80 101.85 53,087 +0.34(+0.34%)
Nov 25, 2020 103.17 103.80 101.19 101.51 147,945 -2.22(-2.14%)
Nov 24, 2020 102.06 104.16 100.81 103.73 438,072 +3.31(+3.29%)
Nov 23, 2020 99.79 101.55 99.49 100.42 329,483 +2.03(+2.06%)
Nov 20, 2020 97.46 99.49 97.06 98.39 284,265 +0.43(+0.44%)
Nov 19, 2020 96.99 98.41 96.49 97.97 187,718 +0.93(+0.96%)
Nov 18, 2020 97.55 100.34 97.03 97.03 415,645 -0.34(-0.35%)
Nov 17, 2020 94.24 97.38 92.76 97.37 327,856 +1.91(+2.01%)
Nov 16, 2020 94.63 95.50 91.30 95.46 280,434 +3.02(+3.27%)
Nov 13, 2020 91.20 92.97 90.61 92.44 235,293 +1.88(+2.07%)
Nov 12, 2020 91.30 92.33 89.63 90.56 335,645 -1.94(-2.10%)
Nov 11, 2020 92.03 92.96 90.31 92.50 384,926 +1.06(+1.16%)
Nov 10, 2020 90.10 92.08 88.45 91.44 327,136 +1.21(+1.34%)
Nov 09, 2020 83.01 93.43 82.59 90.24 774,834 +12.19(+15.62%)
Nov 06, 2020 80.32 80.52 77.13 78.05 251,548 -1.65(-2.07%)
Nov 05, 2020 79.53 80.66 78.03 79.70 271,166 +0.51(+0.64%)
Nov 04, 2020 77.08 80.93 77.08 79.20 265,089 +0.38(+0.48%)
Nov 03, 2020 77.10 79.59 77.10 78.82 239,931 +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.