Skip to main content

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

67.48 -2.90 (-4.12%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 144.84 145.07 141.29 143.22 304,518 -2.10(-1.44%)
Feb 25, 2022 145.38 147.15 144.42 145.32 295,996 +0.07(+0.05%)
Feb 24, 2022 136.05 145.71 136.05 145.25 551,970 +6.20(+4.46%)
Feb 23, 2022 140.83 140.91 138.42 139.04 177,263 -0.03(-0.02%)
Feb 22, 2022 136.73 140.12 136.73 139.07 171,990 +2.48(+1.81%)
Feb 18, 2022 136.59 0 +0.03(+0.02%)
Feb 17, 2022 139.55 140.24 135.95 136.56 188,309 -4.63(-3.28%)
Feb 16, 2022 138.92 141.99 137.14 141.20 225,542 +1.13(+0.80%)
Feb 15, 2022 138.21 141.28 138.21 140.07 204,013 +3.73(+2.74%)
Feb 14, 2022 136.87 139.86 135.50 136.34 237,459 -0.87(-0.64%)
Feb 11, 2022 139.14 140.13 136.02 137.21 208,783 -0.77(-0.55%)
Feb 10, 2022 136.17 140.82 136.17 137.98 214,758 -0.87(-0.63%)
Feb 09, 2022 138.15 140.14 137.43 138.85 194,775 +2.74(+2.02%)
Feb 08, 2022 132.72 136.50 132.02 136.10 215,021 +2.74(+2.06%)
Feb 07, 2022 134.84 136.64 131.69 133.36 326,484 -2.87(-2.11%)
Feb 04, 2022 134.16 137.85 133.13 136.23 174,978 +1.34(+0.99%)
Feb 03, 2022 133.97 136.37 133.69 134.89 219,394 -1.34(-0.99%)
Feb 02, 2022 135.95 136.23 131.65 136.23 234,282 -0.28(-0.21%)
Feb 01, 2022 134.37 137.18 133.57 136.52 354,695 +1.70(+1.26%)
Jan 31, 2022 131.26 135.26 134.81 422,923 +2.41(+1.82%)
Jan 28, 2022 126.40 132.44 124.12 132.40 405,055 +4.97(+3.90%)
Jan 27, 2022 127.71 130.14 122.97 127.43 655,080 +8.01(+6.70%)
Jan 26, 2022 123.49 123.66 116.95 119.43 248,603 -2.07(-1.70%)
Jan 25, 2022 120.11 122.47 116.29 121.50 282,905 -1.06(-0.86%)
Jan 24, 2022 119.11 123.15 115.25 122.55 516,546 +0.65(+0.53%)
Jan 21, 2022 122.38 124.04 118.90 121.91 509,256 -2.82(-2.26%)
Jan 20, 2022 128.36 131.62 124.20 124.73 438,794 -3.00(-2.35%)
Jan 19, 2022 130.03 132.32 127.54 127.73 266,112 -2.14(-1.64%)
Jan 18, 2022 130.66 130.77 128.84 129.86 190,273 -2.66(-2.00%)
Jan 14, 2022 132.52 0 -1.26(-0.94%)
Jan 13, 2022 135.39 135.96 132.94 133.78 132,960 -0.30(-0.23%)
Jan 12, 2022 134.66 136.03 133.30 134.09 199,116 +0.51(+0.38%)
Jan 11, 2022 130.34 135.45 128.75 133.58 298,837 +2.81(+2.15%)
Jan 10, 2022 137.67 137.70 128.23 130.76 751,612 -9.29(-6.63%)
Jan 07, 2022 141.59 142.55 139.68 140.05 106,318 -2.42(-1.70%)
Jan 06, 2022 143.10 144.38 140.60 142.47 176,635 -0.65(-0.45%)
Jan 05, 2022 147.33 148.66 143.03 143.12 256,553 -3.86(-2.63%)
Jan 04, 2022 143.05 147.85 143.05 146.98 348,064 +4.06(+2.84%)
Jan 03, 2022 139.03 142.93 136.85 142.93 166,344 +4.02(+2.89%)
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%)
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.