Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

67.14 +0.22 (+0.32%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 108.16 110.86 108.12 109.57 419,245 +0.62(+0.57%)
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%)
Oct 02, 2023 99.61 100.38 98.06 98.64 280,582 -1.52(-1.52%)
Sep 29, 2023 101.62 102.06 100.00 100.16 191,963 -0.64(-0.63%)
Sep 28, 2023 97.49 101.30 96.86 100.80 433,220 +3.91(+4.04%)
Sep 27, 2023 99.39 99.77 96.40 96.89 517,358 -2.08(-2.10%)
Sep 26, 2023 100.81 101.35 98.90 98.96 352,176 -2.32(-2.30%)
Sep 25, 2023 99.96 101.45 100.22 101.29 246,808 +0.83(+0.82%)
Sep 22, 2023 101.15 101.27 99.27 100.46 367,382 -0.27(-0.27%)
Sep 21, 2023 104.47 104.86 100.61 100.73 347,327 -4.66(-4.42%)
Sep 20, 2023 107.42 107.47 105.12 105.39 197,186 -1.13(-1.06%)
Sep 19, 2023 107.45 107.82 106.17 106.52 267,512 -0.72(-0.67%)
Sep 18, 2023 105.97 108.19 105.97 107.24 248,865 +0.29(+0.27%)
Sep 15, 2023 107.27 109.12 106.45 106.95 662,237 -0.13(-0.12%)
Sep 14, 2023 107.31 108.55 106.38 107.08 141,494 +0.53(+0.49%)
Sep 13, 2023 106.69 107.25 105.94 106.55 282,041 -0.25(-0.23%)
Sep 12, 2023 107.30 108.12 106.11 106.80 402,147 -1.22(-1.13%)
Sep 11, 2023 107.86 109.35 107.16 108.02 213,664 +1.02(+0.95%)
Sep 08, 2023 105.58 108.14 105.58 107.00 443,635 +0.99(+0.94%)
Sep 07, 2023 108.46 108.46 105.20 106.00 276,874 -1.94(-1.80%)
Sep 06, 2023 107.22 108.66 106.38 107.95 339,979 +1.49(+1.40%)
Sep 05, 2023 107.56 108.28 105.31 106.46 367,594 -3.06(-2.80%)
Sep 01, 2023 111.23 112.30 109.35 109.53 209,483 -0.97(-0.88%)
Aug 31, 2023 112.62 113.29 109.86 110.50 207,871 -1.89(-1.69%)
Aug 30, 2023 108.85 113.01 108.85 112.39 252,006 +3.08(+2.82%)
Aug 29, 2023 107.32 109.72 106.34 109.31 173,385 +2.07(+1.93%)
Aug 28, 2023 108.13 109.10 106.12 107.23 209,988 +0.21(+0.20%)
Aug 25, 2023 105.54 107.94 105.25 107.03 222,799 +1.71(+1.63%)
Aug 24, 2023 105.56 106.29 104.76 105.31 267,265 -0.96(-0.91%)
Aug 23, 2023 106.08 107.10 105.35 106.27 250,823 +1.19(+1.13%)
Aug 22, 2023 105.89 105.89 103.55 105.08 183,299 -0.18(-0.17%)
Aug 21, 2023 104.42 105.79 104.02 105.26 260,760 +1.22(+1.17%)
Aug 18, 2023 108.28 108.97 103.70 104.04 547,172 -4.91(-4.50%)
Aug 17, 2023 109.14 110.05 108.27 108.95 344,537 -0.13(-0.12%)
Aug 16, 2023 110.48 111.39 108.84 109.08 232,218 -1.85(-1.67%)
Aug 15, 2023 113.30 113.44 110.46 110.93 638,200 -2.48(-2.19%)
Aug 14, 2023 111.44 113.81 110.98 113.41 256,612 +1.47(+1.31%)
Aug 11, 2023 111.73 112.66 111.51 111.94 196,749 +0.21(+0.19%)
Aug 10, 2023 112.53 113.76 111.31 111.73 172,998 -0.12(-0.11%)
Aug 09, 2023 112.62 113.44 111.32 111.85 166,650 -0.75(-0.67%)
Aug 08, 2023 110.80 113.06 110.21 112.61 256,360 -0.41(-0.36%)
Aug 07, 2023 113.96 114.46 112.55 113.01 238,189 -0.85(-0.75%)
Aug 04, 2023 112.09 114.26 111.13 113.87 308,696 +1.84(+1.65%)
Aug 03, 2023 114.11 115.00 111.50 112.02 528,587 -2.27(-1.99%)
Aug 02, 2023 115.43 115.95 113.11 114.29 388,807 -2.88(-2.46%)
Aug 01, 2023 118.86 118.91 116.20 117.18 334,491 -2.83(-2.35%)
Jul 31, 2023 117.86 120.06 116.41 120.00 417,792 +2.28(+1.94%)
Jul 28, 2023 117.28 119.01 117.09 117.72 266,813 +0.53(+0.45%)
Jul 27, 2023 132.41 132.41 116.48 117.20 800,089 -4.37(-3.60%)
Jul 26, 2023 118.34 121.97 117.69 121.57 1,099,803 +2.48(+2.08%)
Jul 25, 2023 120.20 121.25 118.56 119.09 466,389 -1.46(-1.21%)
Jul 24, 2023 120.95 122.82 120.03 120.55 583,723 -0.58(-0.48%)
Jul 21, 2023 131.48 131.62 120.18 121.13 1,003,970 -9.85(-7.52%)
Jul 20, 2023 131.94 132.23 130.47 130.99 326,046 -0.83(-0.63%)
Jul 19, 2023 132.67 133.67 130.34 131.82 256,568 -1.35(-1.01%)
Jul 18, 2023 131.93 133.74 131.47 133.17 268,907 +0.90(+0.68%)
Jul 17, 2023 132.14 134.18 131.24 132.27 315,724 -1.25(-0.94%)
Jul 14, 2023 132.84 134.03 131.93 133.51 343,395 +0.25(+0.19%)
Jul 13, 2023 133.10 135.67 132.44 133.27 346,312 +0.43(+0.32%)
Jul 12, 2023 136.67 136.67 132.76 132.84 506,513 -1.89(-1.41%)
Jul 11, 2023 132.90 135.39 132.60 134.74 471,236 +2.21(+1.67%)
Jul 10, 2023 130.48 132.65 130.48 132.52 473,678 +2.01(+1.54%)
Jul 07, 2023 128.44 131.15 128.44 130.51 224,075 +2.12(+1.65%)
Jul 06, 2023 129.38 129.65 126.47 128.39 236,038 -1.70(-1.30%)
Jul 05, 2023 132.34 132.34 129.49 130.09 321,523 -2.91(-2.18%)
Jul 03, 2023 133.69 134.72 131.46 132.99 162,261 -1.72(-1.28%)
Jun 30, 2023 136.82 137.09 134.62 134.72 217,763 -0.44(-0.32%)
Jun 29, 2023 133.38 136.10 132.62 135.15 261,943 +1.62(+1.21%)
Jun 28, 2023 131.89 134.04 130.90 133.53 265,173 +1.48(+1.12%)
Jun 27, 2023 130.45 132.86 128.87 132.06 327,909 +1.72(+1.32%)
Jun 26, 2023 130.30 131.85 129.10 130.33 305,737 -0.53(-0.40%)
Jun 23, 2023 132.10 133.84 130.66 130.86 628,597 -2.49(-1.87%)
Jun 22, 2023 132.70 134.28 131.08 133.35 365,147 +1.11(+0.84%)
Jun 21, 2023 133.01 134.37 130.95 132.24 297,313 -1.89(-1.41%)
Jun 20, 2023 133.32 135.05 131.90 134.13 467,779 -0.34(-0.25%)
Jun 16, 2023 136.48 136.48 133.12 134.47 762,641 -0.73(-0.54%)
Jun 15, 2023 133.27 135.93 132.07 135.20 337,845 +13.73(+11.30%)
May 08, 2023 123.33 123.95 120.54 121.47 290,553 -2.60(-2.10%)
May 05, 2023 122.98 124.47 121.42 124.07 366,723 +2.36(+1.94%)
May 04, 2023 123.08 124.02 121.23 121.71 285,540 -3.50(-2.80%)
May 03, 2023 123.79 126.78 122.69 125.21 305,964 +1.61(+1.31%)
May 02, 2023 124.49 124.67 121.33 123.60 354,407 -0.96(-0.77%)
May 01, 2023 124.42 127.75 122.63 124.56 470,095 +0.28(+0.22%)
Apr 28, 2023 125.70 126.69 122.14 124.28 711,281 -2.58(-2.04%)
Apr 27, 2023 116.78 128.32 115.80 126.86 1,142,637 +13.93(+12.33%)
Apr 26, 2023 113.39 114.42 112.61 112.94 547,920 -1.11(-0.97%)
Apr 25, 2023 115.25 115.93 113.53 114.05 381,768 -2.08(-1.79%)
Apr 24, 2023 115.35 116.20 114.46 116.13 328,977 +1.12(+0.97%)
Apr 21, 2023 114.79 115.43 113.82 115.01 287,954 +1.17(+1.03%)
Apr 20, 2023 112.68 114.01 112.36 113.84 333,588 +0.41(+0.36%)
Apr 19, 2023 110.06 113.94 110.06 113.43 325,985 +3.47(+3.16%)
Apr 18, 2023 111.68 111.68 108.53 109.96 380,386 -0.88(-0.79%)
Apr 17, 2023 109.23 111.08 108.43 110.84 291,135 +1.45(+1.33%)
Apr 14, 2023 108.24 109.52 107.65 109.39 283,300 +0.82(+0.76%)
Apr 13, 2023 107.86 109.10 107.24 108.56 288,594 +1.50(+1.40%)
Apr 12, 2023 108.71 109.04 106.58 107.06 275,605 -0.47(-0.44%)
Apr 11, 2023 106.27 107.95 105.92 107.53 382,776 +1.65(+1.56%)
Apr 10, 2023 104.02 106.19 103.25 105.88 485,766 +0.73(+0.70%)
Apr 06, 2023 104.98 105.53 103.43 105.15 331,500 +0.64(+0.62%)
Apr 05, 2023 103.04 104.57 102.41 104.51 282,049 +1.57(+1.53%)
Apr 04, 2023 101.89 102.95 100.78 102.93 273,028 +1.44(+1.41%)
Apr 03, 2023 102.09 102.36 100.35 101.50 201,231 -1.30(-1.26%)
Mar 31, 2023 102.40 103.50 101.54 102.79 270,835 +0.77(+0.76%)
Mar 30, 2023 100.14 102.52 99.14 102.02 378,170 +2.96(+2.99%)
Mar 29, 2023 97.98 100.27 97.79 99.06 328,109 +1.65(+1.70%)
Mar 28, 2023 99.35 100.41 95.74 97.41 688,100 -2.57(-2.57%)
Mar 27, 2023 98.83 100.83 98.11 99.98 722,739 +3.98(+4.14%)
Mar 24, 2023 95.03 96.11 93.07 96.00 348,465 +0.61(+0.64%)
Mar 23, 2023 96.82 98.48 94.77 95.39 398,891 -0.46(-0.47%)
Mar 22, 2023 93.36 98.20 93.08 95.85 597,026 +2.43(+2.61%)
Mar 21, 2023 92.78 94.29 92.28 93.41 288,716 +1.06(+1.15%)
Mar 20, 2023 89.84 92.61 89.61 92.35 294,530 +3.06(+3.42%)
Mar 17, 2023 90.56 90.93 89.02 89.29 731,574 -1.42(-1.56%)
Mar 16, 2023 88.16 91.54 87.57 90.71 492,272 +1.28(+1.43%)
Mar 15, 2023 89.95 90.56 88.96 89.43 565,568 -2.73(-2.96%)
Mar 14, 2023 92.04 93.79 90.16 92.16 666,826 +2.96(+3.32%)
Mar 13, 2023 87.83 91.49 86.91 89.20 490,773 -0.03(-0.03%)
Mar 10, 2023 94.45 94.48 87.97 89.23 436,431 -5.70(-6.00%)
Mar 09, 2023 95.32 96.82 94.75 94.93 247,912 -0.03(-0.03%)
Mar 08, 2023 94.05 95.64 92.75 94.96 248,703 +0.83(+0.88%)
Mar 07, 2023 96.68 96.92 93.91 94.13 305,177 -2.33(-2.42%)
Mar 06, 2023 98.11 98.61 95.12 96.46 306,473 -2.02(-2.06%)
Mar 03, 2023 96.97 98.88 96.40 98.49 250,976 +2.26(+2.35%)
Mar 02, 2023 94.13 96.82 93.55 96.23 411,921 +1.26(+1.33%)
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.