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 (%)
Dec 29, 2023 110.63 111.31 108.80 108.95 248,841 -2.26(-2.03%)
Dec 28, 2023 111.21 112.73 110.74 111.21 181,050 -0.47(-0.42%)
Dec 27, 2023 113.13 114.22 110.95 111.68 280,203 -1.36(-1.21%)
Dec 26, 2023 112.69 113.53 111.85 113.04 180,415 +0.74(+0.66%)
Dec 22, 2023 111.71 112.73 110.81 112.31 273,768 +1.69(+1.53%)
Dec 21, 2023 108.98 111.16 108.45 110.62 322,375 +2.76(+2.56%)
Dec 20, 2023 109.78 110.50 107.65 107.86 391,576 -2.12(-1.93%)
Dec 19, 2023 109.23 111.66 108.83 109.98 353,032 +1.57(+1.45%)
Dec 18, 2023 112.65 112.68 108.38 108.41 552,530 -4.20(-3.73%)
Dec 15, 2023 114.54 115.23 111.25 112.61 994,489 -1.66(-1.45%)
Dec 14, 2023 114.76 116.47 113.02 114.27 575,767 +3.72(+3.36%)
Dec 13, 2023 108.12 110.86 105.92 110.55 340,388 +2.47(+2.29%)
Dec 12, 2023 107.39 109.28 106.61 108.08 233,395 +0.40(+0.37%)
Dec 11, 2023 108.52 109.15 107.28 107.68 344,143 -0.94(-0.87%)
Dec 08, 2023 108.81 110.02 107.98 108.63 214,649 -0.21(-0.19%)
Dec 07, 2023 107.63 109.03 106.80 108.83 252,076 +1.22(+1.14%)
Dec 06, 2023 108.55 108.90 107.36 107.61 206,309 -0.10(-0.09%)
Dec 05, 2023 110.30 110.64 106.48 107.71 333,399 -3.04(-2.74%)
Dec 04, 2023 108.01 110.94 108.01 110.75 389,591 +1.88(+1.72%)
Dec 01, 2023 106.54 109.17 106.20 108.88 227,144 +2.33(+2.19%)
Nov 30, 2023 105.80 107.09 104.05 106.54 208,200 +1.00(+0.95%)
Nov 29, 2023 107.09 108.50 105.31 105.54 244,810 -1.04(-0.98%)
Nov 28, 2023 106.78 108.44 106.23 106.58 233,559 -0.62(-0.57%)
Nov 27, 2023 107.33 107.51 106.43 107.20 283,690 -0.88(-0.82%)
Nov 24, 2023 107.57 109.24 107.10 108.08 106,492 +0.92(+0.86%)
Nov 22, 2023 108.58 109.09 107.11 107.16 208,503 -0.35(-0.32%)
Nov 21, 2023 107.36 108.29 106.72 107.50 184,104 -0.55(-0.51%)
Nov 20, 2023 107.20 108.40 106.03 108.05 322,191 +1.18(+1.11%)
Nov 17, 2023 107.75 107.79 106.18 106.87 279,741 +0.24(+0.22%)
Nov 16, 2023 107.17 107.66 105.23 106.63 232,843 -0.50(-0.46%)
Nov 15, 2023 104.96 108.36 104.96 107.13 562,322 +2.13(+2.02%)
Nov 14, 2023 103.79 105.32 102.80 105.00 455,847 +4.55(+4.53%)
Nov 13, 2023 99.69 101.43 98.11 100.45 415,225 +2.60(+2.66%)
Nov 10, 2023 96.26 98.10 95.26 97.85 256,683 +1.79(+1.86%)
Nov 09, 2023 99.98 100.53 96.01 96.06 369,243 -3.58(-3.59%)
Nov 08, 2023 100.56 101.06 97.28 99.64 403,493 -0.21(-0.21%)
Nov 07, 2023 101.14 102.05 99.79 99.85 322,662 -1.99(-1.95%)
Nov 06, 2023 101.31 102.08 100.93 101.83 426,713 +0.32(+0.31%)
Nov 03, 2023 102.12 102.55 100.11 101.52 597,952 +1.95(+1.96%)
Nov 02, 2023 99.44 100.49 97.47 99.57 345,854 +1.52(+1.55%)
Nov 01, 2023 96.38 98.08 93.97 98.05 536,216 +1.25(+1.29%)
Oct 31, 2023 97.62 98.98 96.13 96.80 357,744 -0.11(-0.11%)
Oct 30, 2023 95.66 97.83 94.04 96.91 648,874 +2.59(+2.75%)
Oct 27, 2023 93.74 95.12 92.38 94.31 525,698 +0.58(+0.61%)
Oct 26, 2023 94.02 97.12 92.77 93.74 1,214,511 +2.68(+2.94%)
Oct 25, 2023 92.30 93.23 90.69 91.06 633,202 -2.93(-3.12%)
Oct 24, 2023 94.22 95.67 93.22 93.99 509,132 +0.42(+0.45%)
Oct 23, 2023 92.00 94.84 91.21 93.57 428,415 +1.73(+1.88%)
Oct 20, 2023 92.01 93.52 91.00 91.84 345,066 -0.63(-0.68%)
Oct 19, 2023 93.64 94.88 92.00 92.47 275,534 -1.69(-1.79%)
Oct 18, 2023 95.28 96.27 93.95 94.16 294,708 -2.13(-2.21%)
Oct 17, 2023 93.37 97.12 93.37 96.28 380,823 +1.77(+1.87%)
Oct 16, 2023 94.00 95.23 91.72 94.51 661,651 +1.77(+1.91%)
Oct 13, 2023 90.17 93.25 90.17 92.75 375,932 +2.07(+2.28%)
Oct 12, 2023 96.42 96.88 90.13 90.68 421,596 -5.76(-5.97%)
Oct 11, 2023 100.34 100.93 94.92 96.44 469,209 -4.37(-4.34%)
Oct 10, 2023 96.60 100.97 96.60 100.81 271,696 +3.98(+4.11%)
Oct 09, 2023 96.43 97.60 95.72 96.83 229,879 -0.44(-0.45%)
Oct 06, 2023 95.16 97.35 94.52 97.26 264,330 +1.25(+1.30%)
Oct 05, 2023 96.45 97.40 94.79 96.01 305,834 -0.49(-0.50%)
Oct 04, 2023 99.43 100.65 95.72 96.50 320,122 -2.83(-2.85%)
Oct 03, 2023 98.26 99.82 97.79 99.33 447,750 +0.69(+0.69%)
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.