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 (%)
Dec 31, 2021 140.14 140.88 138.64 138.91 113,783 -1.53(-1.09%)
Dec 30, 2021 140.67 142.54 140.25 140.44 85,142 -0.59(-0.42%)
Dec 29, 2021 140.07 141.46 139.30 141.02 124,219 +0.59(+0.42%)
Dec 28, 2021 140.07 141.55 139.69 140.44 84,140 -0.08(-0.06%)
Dec 27, 2021 140.07 141.13 139.29 140.51 112,814 +1.35(+0.97%)
Dec 23, 2021 138.29 140.25 137.73 139.16 127,191 +2.10(+1.53%)
Dec 22, 2021 134.38 137.92 132.82 137.06 204,901 +3.74(+2.81%)
Dec 21, 2021 131.69 134.94 130.75 133.32 193,636 +3.08(+2.36%)
Dec 20, 2021 130.08 130.72 125.66 130.25 214,036 -1.47(-1.12%)
Dec 17, 2021 129.05 134.30 128.40 131.72 432,209 +2.16(+1.67%)
Dec 16, 2021 133.10 133.22 128.06 129.55 270,242 -2.73(-2.07%)
Dec 15, 2021 130.98 132.61 129.66 132.28 233,697 +1.13(+0.86%)
Dec 14, 2021 133.50 134.50 130.91 131.16 244,559 -2.58(-1.93%)
Dec 13, 2021 133.43 135.06 132.28 133.73 134,514 -0.24(-0.18%)
Dec 10, 2021 136.30 136.30 133.04 133.98 204,156 -1.05(-0.78%)
Dec 09, 2021 140.18 142.12 134.73 135.03 222,798 -6.27(-4.44%)
Dec 08, 2021 140.11 142.87 140.11 141.30 137,923 +1.93(+1.38%)
Dec 07, 2021 137.25 141.72 137.03 139.37 307,763 +4.36(+3.23%)
Dec 06, 2021 131.24 135.74 130.47 135.01 269,203 +5.99(+4.64%)
Dec 03, 2021 133.04 133.04 125.42 129.02 254,456 -3.24(-2.45%)
Dec 02, 2021 129.31 133.54 128.15 132.26 212,765 +3.91(+3.05%)
Dec 01, 2021 130.96 135.02 128.28 128.34 330,914 -0.28(-0.22%)
Nov 30, 2021 128.65 130.47 127.63 128.63 189,588 -1.20(-0.93%)
Nov 29, 2021 133.58 134.44 129.72 129.83 242,312 -2.34(-1.77%)
Nov 26, 2021 135.73 137.70 132.00 132.17 159,297 -7.21(-5.17%)
Nov 24, 2021 138.66 140.94 138.66 139.38 95,803 -0.39(-0.28%)
Nov 23, 2021 140.00 141.03 136.65 139.77 190,996 -0.14(-0.10%)
Nov 22, 2021 138.88 141.85 137.03 139.91 182,398 +0.96(+0.69%)
Nov 19, 2021 138.93 139.94 137.85 138.95 272,126 -0.46(-0.33%)
Nov 18, 2021 143.66 139.95 138.87 139.41 443,259 -3.66(-2.56%)
Nov 17, 2021 147.64 148.89 141.50 143.07 400,942 -5.36(-3.61%)
Nov 16, 2021 148.02 149.98 147.21 148.43 156,987 +0.78(+0.53%)
Nov 15, 2021 149.03 149.53 147.04 147.65 192,492 -0.64(-0.43%)
Nov 12, 2021 148.33 149.74 147.16 148.28 130,510 +0.45(+0.30%)
Nov 11, 2021 152.92 152.92 145.17 147.83 351,299 -4.54(-2.98%)
Nov 10, 2021 153.47 152.37 191,691 -1.27(-0.83%)
Nov 09, 2021 152.41 155.04 152.11 153.65 158,494 +1.44(+0.94%)
Nov 08, 2021 153.51 154.59 151.82 152.21 184,111 -0.98(-0.64%)
Nov 05, 2021 152.41 155.68 152.34 153.19 350,834 +1.95(+1.29%)
Nov 04, 2021 149.82 152.24 148.73 151.24 314,710 +2.34(+1.57%)
Nov 03, 2021 145.94 149.58 144.31 148.90 219,866 +2.78(+1.90%)
Nov 02, 2021 143.84 146.75 142.45 146.12 174,391 +2.97(+2.07%)
Nov 01, 2021 143.58 143.13 142.40 143.16 169,820 +0.03(+0.02%)
Oct 29, 2021 141.84 143.41 140.40 143.13 269,887 +0.58(+0.41%)
Oct 28, 2021 134.05 144.66 132.20 142.55 434,841 +5.83(+4.26%)
Oct 27, 2021 139.90 139.96 135.90 136.72 230,378 -3.70(-2.63%)
Oct 26, 2021 142.19 139.94 140.42 242,930 -0.53(-0.38%)
Oct 25, 2021 142.58 142.96 140.90 140.94 206,594 -2.01(-1.40%)
Oct 22, 2021 141.84 143.94 141.23 142.95 217,119 +1.05(+0.74%)
Oct 21, 2021 141.87 143.27 140.94 141.90 196,848 -0.03(-0.02%)
Oct 20, 2021 141.52 142.05 139.56 141.93 221,027 +0.88(+0.62%)
Oct 19, 2021 138.98 143.65 138.98 141.05 378,179 +2.73(+1.97%)
Oct 18, 2021 137.88 138.62 136.23 138.32 214,217 -0.64(-0.46%)
Oct 15, 2021 138.30 140.85 137.21 138.97 324,519 +2.84(+2.08%)
Oct 14, 2021 134.15 136.42 134.15 136.13 252,161 +3.08(+2.32%)
Oct 13, 2021 134.27 134.27 131.91 133.05 191,389 -1.05(-0.78%)
Oct 12, 2021 133.27 134.10 132.54 134.10 80,693 +1.54(+1.16%)
Oct 11, 2021 135.57 136.32 132.56 132.56 158,884 -2.70(-2.00%)
Oct 08, 2021 135.03 135.87 133.52 135.26 220,807 +0.23(+0.17%)
Oct 07, 2021 133.91 135.80 133.42 135.03 376,781 +1.76(+1.32%)
Oct 06, 2021 129.16 133.63 127.40 133.26 287,374 +5.52(+4.32%)
Oct 05, 2021 127.31 130.53 127.26 127.75 123,848 +0.68(+0.54%)
Oct 04, 2021 131.18 131.18 125.94 127.06 210,790 -3.65(-2.79%)
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.