Skip to main content

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

67.19 +0.02 (+0.02%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 93.30 94.81 92.35 94.58 477,600 +1.83(+1.97%)
Jan 30, 2023 93.82 95.12 92.68 92.75 277,224 -2.00(-2.11%)
Jan 27, 2023 94.42 95.47 93.64 94.75 251,961 -0.21(-0.22%)
Jan 26, 2023 95.00 95.39 93.59 94.95 219,212 +0.40(+0.43%)
Jan 25, 2023 94.97 95.31 93.30 94.55 298,092 -1.91(-1.98%)
Jan 24, 2023 97.93 97.93 95.90 96.46 235,494 -1.29(-1.32%)
Jan 23, 2023 95.76 98.25 94.74 97.75 549,556 +2.31(+2.42%)
Jan 20, 2023 95.11 95.45 92.98 95.44 352,573 +0.79(+0.83%)
Jan 19, 2023 93.94 96.02 93.31 94.65 515,680 +0.10(+0.10%)
Jan 18, 2023 95.46 98.10 93.84 94.55 441,237 -0.28(-0.29%)
Jan 17, 2023 94.62 94.93 92.97 94.83 293,248 +0.02(+0.02%)
Jan 13, 2023 94.13 95.70 93.23 94.81 305,143 +0.31(+0.32%)
Jan 12, 2023 94.08 94.54 90.45 94.50 660,049 +0.68(+0.73%)
Jan 11, 2023 95.13 95.50 93.50 93.82 373,159 -0.65(-0.69%)
Jan 10, 2023 93.33 96.16 92.82 94.47 339,055 +0.46(+0.49%)
Jan 09, 2023 93.26 94.75 91.69 94.01 334,716 +1.74(+1.88%)
Jan 06, 2023 92.74 93.98 90.98 92.27 414,057 +0.27(+0.29%)
Jan 05, 2023 93.01 93.01 90.23 92.00 738,836 -1.22(-1.31%)
Jan 04, 2023 89.36 93.50 89.33 93.23 461,816 +4.58(+5.17%)
Jan 03, 2023 89.54 90.89 87.02 88.64 653,861 +1.10(+1.25%)
Dec 30, 2022 87.11 88.14 86.58 87.55 238,366 -0.50(-0.57%)
Dec 29, 2022 85.72 88.74 85.00 88.05 224,960 +3.59(+4.24%)
Dec 28, 2022 86.69 87.31 84.17 84.47 298,591 -1.60(-1.86%)
Dec 27, 2022 85.30 86.55 84.36 86.06 192,107 +0.33(+0.38%)
Dec 23, 2022 85.33 86.52 84.72 85.74 198,019 +0.32(+0.37%)
Dec 22, 2022 85.71 86.08 83.66 85.42 210,428 -1.27(-1.47%)
Dec 21, 2022 84.81 87.02 84.45 86.70 265,221 +2.79(+3.32%)
Dec 20, 2022 83.49 84.74 82.35 83.91 263,216 +0.23(+0.27%)
Dec 19, 2022 83.37 84.35 82.03 83.68 386,087 -0.23(-0.27%)
Dec 16, 2022 84.08 84.94 81.95 83.91 809,554 -1.31(-1.54%)
Dec 15, 2022 90.12 90.70 84.49 85.23 599,958 -6.53(-7.12%)
Dec 14, 2022 92.12 94.02 90.50 91.75 509,291 -0.93(-1.00%)
Dec 13, 2022 94.44 96.08 92.65 92.68 647,435 +1.51(+1.65%)
Dec 12, 2022 90.02 91.33 89.75 91.17 275,117 +1.38(+1.54%)
Dec 09, 2022 88.02 90.40 88.02 89.79 480,366 +1.21(+1.37%)
Dec 08, 2022 86.23 88.58 85.07 88.58 330,278 +2.84(+3.31%)
Dec 07, 2022 84.96 85.93 84.44 85.74 304,485 +1.16(+1.38%)
Dec 06, 2022 87.39 87.39 83.29 84.58 477,287 -3.16(-3.61%)
Dec 05, 2022 87.81 89.78 87.28 87.74 607,611 -1.23(-1.38%)
Dec 02, 2022 84.78 89.10 84.75 88.97 586,504 +2.78(+3.22%)
Dec 01, 2022 82.16 86.75 82.16 86.20 545,246 +4.54(+5.56%)
Nov 30, 2022 78.50 81.76 77.07 81.65 490,916 +3.06(+3.89%)
Nov 29, 2022 79.81 80.30 78.57 78.60 370,647 -1.21(-1.52%)
Nov 28, 2022 81.02 82.52 78.64 79.81 391,577 -2.10(-2.56%)
Nov 25, 2022 81.98 82.49 80.91 81.91 109,789 -0.04(-0.05%)
Nov 23, 2022 81.46 83.58 81.09 81.95 312,313 +1.08(+1.34%)
Nov 22, 2022 80.96 81.84 80.07 80.86 453,119 -0.12(-0.15%)
Nov 21, 2022 81.79 82.85 80.78 80.98 329,152 -1.84(-2.23%)
Nov 18, 2022 84.01 84.17 81.40 82.83 409,685 +0.43(+0.53%)
Nov 17, 2022 84.00 85.11 82.06 82.39 423,005 -3.40(-3.96%)
Nov 16, 2022 88.35 88.63 85.59 85.79 441,271 -3.00(-3.37%)
Nov 15, 2022 89.73 90.65 87.33 88.79 604,821 +0.99(+1.12%)
Nov 14, 2022 86.78 88.95 86.27 87.80 468,370 +0.09(+0.10%)
Nov 11, 2022 80.94 87.72 80.70 87.71 659,014 +7.74(+9.67%)
Nov 10, 2022 76.61 80.47 76.31 79.98 464,025 +7.20(+9.90%)
Nov 09, 2022 74.99 75.50 72.58 72.77 272,712 -2.97(-3.92%)
Nov 08, 2022 74.71 76.59 72.59 75.74 369,428 +1.43(+1.92%)
Nov 07, 2022 75.71 75.71 73.04 74.31 409,492 -0.49(-0.66%)
Nov 04, 2022 73.07 74.93 71.49 74.80 356,207 +3.02(+4.20%)
Nov 03, 2022 72.24 73.38 70.06 71.79 413,791 -2.48(-3.34%)
Nov 02, 2022 77.62 74.19 74.27 443,386 -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.