Skip to main content

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

67.61 -2.77 (-3.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 144.86 145.09 141.31 143.24 304,482 -2.10(-1.44%)
Feb 25, 2022 145.39 147.17 144.44 145.33 295,960 +0.07(+0.05%)
Feb 24, 2022 136.06 145.72 136.06 145.26 551,903 +6.20(+4.46%)
Feb 23, 2022 140.84 140.92 138.43 139.06 177,241 -0.03(-0.02%)
Feb 22, 2022 136.75 140.14 136.75 139.09 171,970 +2.48(+1.82%)
Feb 18, 2022 136.61 0 +0.03(+0.02%)
Feb 17, 2022 139.57 140.26 135.97 136.58 188,286 -4.64(-3.28%)
Feb 16, 2022 138.93 142.01 137.16 141.22 225,515 +1.13(+0.80%)
Feb 15, 2022 138.23 141.30 138.23 140.09 203,988 +3.73(+2.74%)
Feb 14, 2022 136.89 139.88 135.51 136.36 237,430 -0.87(-0.64%)
Feb 11, 2022 139.16 140.15 136.03 137.23 208,758 -0.76(-0.55%)
Feb 10, 2022 136.19 140.84 136.19 137.99 214,732 -0.87(-0.63%)
Feb 09, 2022 138.17 140.16 137.44 138.87 194,751 +2.74(+2.02%)
Feb 08, 2022 132.74 136.51 132.03 136.12 214,995 +2.74(+2.06%)
Feb 07, 2022 134.86 136.66 131.70 133.38 326,445 -2.87(-2.11%)
Feb 04, 2022 134.18 137.87 133.14 136.25 174,956 +1.34(+1.00%)
Feb 03, 2022 133.99 136.39 133.71 134.91 219,368 -1.34(-0.99%)
Feb 02, 2022 135.97 136.24 131.66 136.25 234,254 -0.28(-0.21%)
Feb 01, 2022 134.39 137.20 133.58 136.53 354,652 +1.70(+1.26%)
Jan 31, 2022 131.28 135.28 134.83 422,872 +2.41(+1.82%)
Jan 28, 2022 126.42 132.46 124.14 132.42 405,006 +4.97(+3.90%)
Jan 27, 2022 127.72 130.15 122.99 127.45 655,001 +8.01(+6.70%)
Jan 26, 2022 123.51 123.67 116.96 119.44 248,573 -2.07(-1.70%)
Jan 25, 2022 120.13 122.49 116.31 121.51 282,871 -1.06(-0.86%)
Jan 24, 2022 119.13 123.17 115.27 122.57 516,484 +0.65(+0.53%)
Jan 21, 2022 122.39 124.06 118.91 121.92 509,195 -2.82(-2.26%)
Jan 20, 2022 128.38 131.63 124.21 124.74 438,741 -3.00(-2.35%)
Jan 19, 2022 130.04 132.33 127.56 127.74 266,080 -2.14(-1.65%)
Jan 18, 2022 130.67 130.79 128.86 129.88 190,250 -2.66(-2.00%)
Jan 14, 2022 132.53 0 -1.26(-0.94%)
Jan 13, 2022 135.41 135.97 132.96 133.80 132,944 -0.30(-0.23%)
Jan 12, 2022 134.67 136.04 133.32 134.10 199,092 +0.51(+0.38%)
Jan 11, 2022 130.36 135.47 128.76 133.59 298,801 +2.81(+2.15%)
Jan 10, 2022 137.69 137.72 128.24 130.78 751,521 -9.29(-6.63%)
Jan 07, 2022 141.61 142.57 139.69 140.07 106,305 -2.42(-1.70%)
Jan 06, 2022 143.12 144.40 140.62 142.49 176,614 -0.65(-0.45%)
Jan 05, 2022 147.35 148.67 143.05 143.14 256,522 -3.86(-2.63%)
Jan 04, 2022 143.07 147.87 143.07 147.00 348,022 +4.06(+2.84%)
Jan 03, 2022 139.05 142.94 136.87 142.94 166,324 +4.02(+2.89%)
Dec 31, 2021 140.16 140.89 138.66 138.92 113,769 -1.53(-1.09%)
Dec 30, 2021 140.69 142.56 140.27 140.45 85,132 -0.59(-0.42%)
Dec 29, 2021 140.09 141.47 139.32 141.04 124,204 +0.59(+0.42%)
Dec 28, 2021 140.09 141.57 139.71 140.45 84,129 -0.08(-0.06%)
Dec 27, 2021 140.09 141.14 139.31 140.53 112,800 +1.35(+0.97%)
Dec 23, 2021 138.31 140.27 137.75 139.18 127,176 +2.10(+1.53%)
Dec 22, 2021 134.40 137.93 132.83 137.08 204,876 +3.74(+2.81%)
Dec 21, 2021 131.70 134.96 130.76 133.34 193,613 +3.08(+2.36%)
Dec 20, 2021 130.09 130.73 125.67 130.26 214,010 -1.47(-1.12%)
Dec 17, 2021 129.06 134.32 128.42 131.73 432,157 +2.17(+1.67%)
Dec 16, 2021 133.11 133.24 128.08 129.56 270,209 -2.73(-2.07%)
Dec 15, 2021 131.00 132.62 129.67 132.30 233,669 +1.13(+0.86%)
Dec 14, 2021 133.51 134.51 130.93 131.17 244,529 -2.58(-1.93%)
Dec 13, 2021 133.45 135.07 132.29 133.75 134,498 -0.24(-0.18%)
Dec 10, 2021 136.31 136.31 133.06 133.99 204,132 -1.05(-0.78%)
Dec 09, 2021 140.20 142.14 134.75 135.04 222,771 -6.27(-4.44%)
Dec 08, 2021 140.13 142.89 140.13 141.31 137,906 +1.93(+1.38%)
Dec 07, 2021 137.26 141.74 137.05 139.39 307,726 +4.36(+3.23%)
Dec 06, 2021 131.25 135.76 130.48 135.02 269,170 +5.99(+4.64%)
Dec 03, 2021 133.06 133.06 125.43 129.03 254,425 -3.24(-2.45%)
Dec 02, 2021 129.33 133.55 128.16 132.27 212,739 +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.