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 (%)
Jun 14, 2024 72.12 72.23 70.90 71.11 317,894 -1.53(-2.11%)
Jun 13, 2024 72.71 73.69 71.89 72.64 365,973 -0.41(-0.56%)
Jun 12, 2024 75.25 75.99 72.97 73.05 326,653 -1.07(-1.44%)
Jun 11, 2024 73.93 74.99 72.84 74.12 290,773 -0.13(-0.17%)
Jun 10, 2024 75.44 75.44 72.82 74.25 394,339 -1.95(-2.57%)
Jun 07, 2024 75.64 76.46 74.49 76.20 466,646 -0.52(-0.68%)
Jun 06, 2024 77.11 78.36 76.38 76.72 341,725 -0.88(-1.13%)
Jun 05, 2024 77.78 77.98 76.71 77.60 257,493 +0.14(+0.18%)
Jun 04, 2024 76.66 77.89 76.41 77.46 248,372 +0.49(+0.63%)
Jun 03, 2024 74.85 77.74 74.85 76.97 505,437 +0.74(+0.97%)
May 31, 2024 75.65 77.47 75.32 76.23 560,874 +0.76(+1.00%)
May 30, 2024 74.47 75.73 74.47 75.47 415,972 +1.44(+1.94%)
May 29, 2024 73.34 74.35 73.34 74.04 512,240 -0.28(-0.38%)
May 28, 2024 73.94 74.55 72.91 74.32 382,805 +0.45(+0.61%)
May 24, 2024 73.12 74.11 72.61 73.87 244,469 +0.98(+1.34%)
May 23, 2024 74.28 74.28 72.14 72.89 382,592 -1.88(-2.52%)
May 22, 2024 74.39 75.72 74.38 74.77 484,016 +0.12(+0.16%)
May 21, 2024 74.83 75.35 74.09 74.65 386,530 -0.45(-0.60%)
May 20, 2024 74.42 75.53 73.71 75.10 316,604 +0.59(+0.79%)
May 17, 2024 75.52 75.95 74.47 74.51 417,343 -0.78(-1.03%)
May 16, 2024 74.30 76.20 74.30 75.29 723,661 +0.96(+1.29%)
May 15, 2024 73.65 74.62 72.46 74.34 573,978 +2.06(+2.86%)
May 14, 2024 73.31 75.04 71.15 72.27 495,167 -0.33(-0.45%)
May 13, 2024 71.63 73.54 71.21 72.60 508,829 +1.64(+2.30%)
May 10, 2024 70.27 71.30 69.82 70.96 320,770 +0.82(+1.17%)
May 09, 2024 69.99 70.30 68.33 70.15 367,340 +0.94(+1.35%)
May 08, 2024 70.85 71.02 68.88 69.21 374,334 -2.24(-3.14%)
May 07, 2024 70.84 72.01 70.67 71.45 231,905 +0.90(+1.27%)
May 06, 2024 71.88 71.97 70.52 70.56 382,987 -1.01(-1.41%)
May 03, 2024 70.46 71.66 69.82 71.56 516,303 +1.64(+2.34%)
May 02, 2024 68.56 70.24 67.15 69.93 675,531 +1.78(+2.60%)
May 01, 2024 67.58 68.99 66.01 68.15 574,840 +0.36(+0.53%)
Apr 30, 2024 66.39 68.62 66.39 67.79 695,233 +0.76(+1.13%)
Apr 29, 2024 65.92 67.07 65.30 67.04 671,696 +1.44(+2.19%)
Apr 26, 2024 62.11 66.07 61.83 65.60 1,138,970 +3.87(+6.27%)
Apr 25, 2024 63.20 65.76 60.88 61.73 2,622,482 -8.09(-11.58%)
Apr 24, 2024 71.57 71.57 69.59 69.82 1,194,975 -1.30(-1.82%)
Apr 23, 2024 72.43 73.06 70.96 71.11 534,339 -1.30(-1.79%)
Apr 22, 2024 72.84 72.88 71.35 72.41 342,815 -0.03(-0.04%)
Apr 19, 2024 70.95 72.83 70.95 72.44 507,695 +1.56(+2.19%)
Apr 18, 2024 72.59 72.59 70.38 70.88 624,402 -1.68(-2.31%)
Apr 17, 2024 77.36 77.52 72.46 72.56 940,770 -4.69(-6.07%)
Apr 16, 2024 74.49 77.29 74.45 77.25 637,284 +2.22(+2.96%)
Apr 15, 2024 74.82 76.13 74.12 75.02 613,129 +0.65(+0.87%)
Apr 12, 2024 75.86 76.09 73.67 74.38 399,783 -1.49(-1.96%)
Apr 11, 2024 80.09 80.32 75.75 75.86 517,140 -3.61(-4.54%)
Apr 10, 2024 78.25 79.59 77.66 79.47 338,742 -0.67(-0.83%)
Apr 09, 2024 78.41 80.43 78.41 80.14 237,370 +1.90(+2.43%)
Apr 08, 2024 77.97 78.44 77.54 78.23 255,721 +0.55(+0.71%)
Apr 05, 2024 77.30 77.86 77.16 77.69 282,705 +0.02(+0.03%)
Apr 04, 2024 78.59 79.16 77.52 77.67 366,741 -0.12(-0.15%)
Apr 03, 2024 77.28 78.59 76.98 77.79 277,307 +0.50(+0.65%)
Apr 02, 2024 78.12 78.12 76.61 77.29 425,592 -1.47(-1.86%)
Apr 01, 2024 79.86 79.86 78.21 78.75 386,768 -1.11(-1.39%)
Mar 28, 2024 80.01 81.00 79.32 79.86 419,045 -0.06(-0.07%)
Mar 27, 2024 77.60 79.98 77.06 79.92 529,539 +3.04(+3.96%)
Mar 26, 2024 76.92 77.60 76.51 76.88 341,897 +0.43(+0.56%)
Mar 25, 2024 75.59 77.70 74.88 76.45 562,973 +0.97(+1.28%)
Mar 22, 2024 75.54 75.59 74.46 75.48 503,311 +0.33(+0.44%)
Mar 21, 2024 76.18 76.36 74.59 75.15 738,751 -0.73(-0.96%)
Mar 20, 2024 75.49 76.08 75.23 75.88 754,699 -0.12(-0.16%)
Mar 19, 2024 76.00 76.52 75.52 76.00 539,401 -0.20(-0.26%)
Mar 18, 2024 77.62 77.62 74.95 76.20 828,068 -1.03(-1.33%)
Mar 15, 2024 78.10 78.69 76.47 77.23 837,857 -1.27(-1.61%)
Mar 14, 2024 84.73 85.05 78.24 78.49 632,025 -6.86(-8.04%)
Mar 13, 2024 84.56 86.52 84.56 85.36 434,710 +0.84(+0.99%)
Mar 12, 2024 83.91 84.69 82.52 84.52 247,510 +0.05(+0.06%)
Mar 11, 2024 84.49 85.03 83.24 84.47 406,853 -0.13(-0.15%)
Mar 08, 2024 84.89 85.67 84.52 84.60 197,704 +0.03(+0.04%)
Mar 07, 2024 84.61 85.95 84.24 84.57 217,406 +0.41(+0.48%)
Mar 06, 2024 83.45 85.39 83.11 84.16 414,210 +1.27(+1.54%)
Mar 05, 2024 82.71 83.12 81.80 82.89 392,862 +0.48(+0.58%)
Mar 04, 2024 79.29 82.48 79.16 82.41 389,363 +2.87(+3.60%)
Mar 01, 2024 79.83 79.86 78.71 79.54 376,040 -0.37(-0.46%)
Feb 29, 2024 80.23 80.23 78.55 79.91 764,194 +0.72(+0.90%)
Feb 28, 2024 79.81 80.65 78.70 79.20 406,151 -0.88(-1.09%)
Feb 27, 2024 80.11 80.30 78.82 80.07 299,259 +0.40(+0.50%)
Feb 26, 2024 79.88 80.64 78.75 79.67 423,147 -0.72(-0.89%)
Feb 23, 2024 80.37 80.92 79.76 80.39 326,098 -0.56(-0.69%)
Feb 22, 2024 80.71 81.18 80.08 80.95 404,174 -0.13(-0.16%)
Feb 21, 2024 80.77 81.39 80.12 81.08 455,176 +0.21(+0.26%)
Feb 20, 2024 80.56 81.23 79.85 80.87 533,837 +0.26(+0.32%)
Feb 16, 2024 82.86 83.28 80.11 80.61 552,194 -2.82(-3.38%)
Feb 15, 2024 82.92 84.48 82.83 83.42 449,821 +0.87(+1.05%)
Feb 14, 2024 84.53 85.04 82.33 82.56 339,659 -1.52(-1.81%)
Feb 13, 2024 84.75 86.28 84.04 84.08 779,579 -3.13(-3.59%)
Feb 12, 2024 86.57 88.15 86.30 87.22 490,870 +0.74(+0.85%)
Feb 09, 2024 83.78 86.59 83.78 86.48 574,712 +2.44(+2.90%)
Feb 08, 2024 82.37 84.14 80.34 84.04 896,058 +1.05(+1.27%)
Feb 07, 2024 83.11 83.40 81.94 82.99 552,191 +0.01(+0.01%)
Feb 06, 2024 82.10 83.40 81.70 82.98 740,100 +0.92(+1.12%)
Feb 05, 2024 80.01 83.74 79.86 82.06 944,937 +1.56(+1.94%)
Feb 02, 2024 83.49 83.85 79.60 80.50 1,480,375 -2.84(-3.40%)
Feb 01, 2024 83.33 86.26 81.87 83.34 2,930,160 -11.78(-12.38%)
Jan 31, 2024 95.24 96.59 94.19 95.12 850,072 +0.78(+0.82%)
Jan 30, 2024 94.05 95.25 92.40 94.34 639,383 -0.15(-0.16%)
Jan 29, 2024 91.43 94.58 90.83 94.49 408,436 +2.92(+3.18%)
Jan 26, 2024 93.51 94.57 90.79 91.57 323,128 -1.73(-1.86%)
Jan 25, 2024 92.12 93.65 90.65 93.30 693,881 +2.69(+2.96%)
Jan 24, 2024 94.04 95.93 90.59 90.62 1,606,595 -7.18(-7.34%)
Jan 23, 2024 100.56 101.19 97.68 97.80 751,720 -1.57(-1.58%)
Jan 22, 2024 102.30 103.28 99.21 99.37 728,403 -1.90(-1.88%)
Jan 19, 2024 103.48 103.54 100.07 101.27 675,107 -1.80(-1.75%)
Jan 18, 2024 109.62 109.84 97.46 103.08 1,068,664 -5.90(-5.41%)
Jan 17, 2024 108.50 110.19 107.83 108.97 261,625 -0.95(-0.86%)
Jan 16, 2024 109.54 110.53 109.01 109.92 289,312 -1.05(-0.95%)
Jan 12, 2024 112.66 113.10 109.93 110.97 233,931 -0.38(-0.34%)
Jan 11, 2024 111.61 112.11 109.72 111.35 246,948 -0.59(-0.53%)
Jan 10, 2024 111.82 112.48 110.89 111.94 357,659 +0.26(+0.23%)
Jan 09, 2024 109.87 112.43 109.87 111.68 408,384 +0.69(+0.62%)
Jan 08, 2024 106.20 111.12 105.76 110.99 357,264 +4.66(+4.38%)
Jan 05, 2024 107.47 108.97 106.33 106.34 263,576 -2.23(-2.05%)
Jan 04, 2024 108.06 109.02 107.25 108.57 364,565 +0.76(+0.70%)
Jan 03, 2024 108.31 108.64 106.44 107.81 554,824 -1.76(-1.61%)
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.