Skip to main content

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

71.11 -1.53 (-2.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 93.29 94.79 92.34 94.57 477,658 +1.83(+1.97%)
Jan 30, 2023 93.81 95.11 92.67 92.74 277,258 -1.99(-2.11%)
Jan 27, 2023 94.41 95.46 93.62 94.74 251,991 -0.21(-0.22%)
Jan 26, 2023 94.99 95.38 93.58 94.94 219,238 +0.40(+0.43%)
Jan 25, 2023 94.96 95.30 93.29 94.54 298,128 -1.91(-1.98%)
Jan 24, 2023 97.92 97.92 95.89 96.44 235,522 -1.29(-1.32%)
Jan 23, 2023 95.75 98.24 94.73 97.74 549,622 +2.31(+2.42%)
Jan 20, 2023 95.10 95.44 92.97 95.43 352,615 +0.79(+0.83%)
Jan 19, 2023 93.93 96.01 93.30 94.64 515,742 +0.10(+0.10%)
Jan 18, 2023 95.45 98.09 93.83 94.54 441,290 -0.28(-0.29%)
Jan 17, 2023 94.61 94.92 92.96 94.81 293,283 +0.02(+0.02%)
Jan 13, 2023 94.12 95.69 93.21 94.79 305,180 +0.31(+0.32%)
Jan 12, 2023 94.06 94.53 90.43 94.49 660,129 +0.68(+0.73%)
Jan 11, 2023 95.12 95.49 93.49 93.81 373,204 -0.65(-0.69%)
Jan 10, 2023 93.32 96.15 92.81 94.46 339,096 +0.46(+0.49%)
Jan 09, 2023 93.24 94.74 91.68 93.99 334,756 +1.74(+1.88%)
Jan 06, 2023 92.73 93.96 90.97 92.26 414,107 +0.27(+0.29%)
Jan 05, 2023 93.00 93.00 90.22 91.99 738,925 -1.22(-1.31%)
Jan 04, 2023 89.35 93.49 89.32 93.21 461,872 +4.58(+5.17%)
Jan 03, 2023 89.53 90.88 87.01 88.63 653,939 +1.10(+1.25%)
Dec 30, 2022 87.10 88.13 86.57 87.54 238,395 -0.50(-0.57%)
Dec 29, 2022 85.71 88.73 84.99 88.04 224,987 +3.58(+4.24%)
Dec 28, 2022 86.68 87.30 84.16 84.45 298,627 -1.60(-1.86%)
Dec 27, 2022 85.29 86.54 84.35 86.05 192,131 +0.33(+0.38%)
Dec 23, 2022 85.32 86.51 84.71 85.73 198,043 +0.32(+0.37%)
Dec 22, 2022 85.70 86.07 83.65 85.41 210,454 -1.27(-1.47%)
Dec 21, 2022 84.80 87.01 84.44 86.69 265,253 +2.78(+3.32%)
Dec 20, 2022 83.48 84.73 82.34 83.90 263,247 +0.23(+0.27%)
Dec 19, 2022 83.36 84.34 82.02 83.67 386,134 -0.23(-0.27%)
Dec 16, 2022 84.07 84.93 81.94 83.90 809,652 -1.31(-1.54%)
Dec 15, 2022 90.11 90.69 84.48 85.22 600,030 -6.53(-7.12%)
Dec 14, 2022 92.11 94.01 90.49 91.74 509,352 -0.93(-1.00%)
Dec 13, 2022 94.43 96.07 92.64 92.67 647,513 +1.51(+1.65%)
Dec 12, 2022 90.01 91.32 89.74 91.16 275,150 +1.38(+1.54%)
Dec 09, 2022 88.01 90.39 88.01 89.78 480,424 +1.21(+1.37%)
Dec 08, 2022 86.21 88.57 85.06 88.57 330,317 +2.84(+3.31%)
Dec 07, 2022 84.95 85.92 84.43 85.73 304,521 +1.16(+1.37%)
Dec 06, 2022 87.38 87.38 83.28 84.57 477,345 -3.16(-3.61%)
Dec 05, 2022 87.80 89.77 87.27 87.73 607,685 -1.23(-1.38%)
Dec 02, 2022 84.77 89.09 84.74 88.96 586,575 +2.78(+3.22%)
Dec 01, 2022 82.15 86.74 82.15 86.19 545,311 +4.54(+5.56%)
Nov 30, 2022 78.49 81.75 77.06 81.64 490,975 +3.05(+3.89%)
Nov 29, 2022 79.80 80.29 78.56 78.59 370,692 -1.21(-1.52%)
Nov 28, 2022 81.01 82.51 78.63 79.80 391,624 -2.10(-2.56%)
Nov 25, 2022 81.97 82.48 80.90 81.90 109,802 -0.04(-0.05%)
Nov 23, 2022 81.46 83.57 81.08 81.94 312,351 +1.08(+1.34%)
Nov 22, 2022 80.95 81.83 80.06 80.85 453,173 -0.12(-0.15%)
Nov 21, 2022 81.78 82.84 80.78 80.97 329,192 -1.84(-2.23%)
Nov 18, 2022 84.00 84.16 81.39 82.81 409,734 +0.43(+0.53%)
Nov 17, 2022 83.99 85.10 82.05 82.38 423,056 -3.40(-3.96%)
Nov 16, 2022 88.34 88.62 85.58 85.78 441,325 -3.00(-3.37%)
Nov 15, 2022 89.72 90.64 87.32 88.78 604,894 +0.99(+1.12%)
Nov 14, 2022 86.77 88.94 86.26 87.79 468,427 +0.09(+0.10%)
Nov 11, 2022 80.93 87.71 80.69 87.70 659,094 +7.74(+9.67%)
Nov 10, 2022 76.60 80.46 76.30 79.97 464,081 +7.20(+9.90%)
Nov 09, 2022 74.98 75.49 72.57 72.76 272,745 -2.97(-3.92%)
Nov 08, 2022 74.70 76.58 72.59 75.73 369,472 +1.43(+1.92%)
Nov 07, 2022 75.70 75.70 73.03 74.30 409,541 -0.49(-0.66%)
Nov 04, 2022 73.06 74.92 71.48 74.79 356,250 +3.02(+4.20%)
Nov 03, 2022 72.23 73.37 70.05 71.78 413,841 -2.48(-3.34%)
Nov 02, 2022 77.61 74.18 74.26 443,439 -3.65(-4.68%)
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.