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 (%)
Apr 30, 2024 66.39 68.62 66.39 67.79 695,233 +0.76(+1.13%)
Apr 29, 2024 65.92 67.07 65.30 67.04 671,696 +1.44(+2.19%)
Apr 26, 2024 62.11 66.07 61.83 65.60 1,138,970 +3.87(+6.27%)
Apr 25, 2024 63.20 65.76 60.88 61.73 2,622,482 -8.09(-11.58%)
Apr 24, 2024 71.57 71.57 69.59 69.82 1,194,975 -1.30(-1.82%)
Apr 23, 2024 72.43 73.06 70.96 71.11 534,339 -1.30(-1.79%)
Apr 22, 2024 72.84 72.88 71.35 72.41 342,815 -0.03(-0.04%)
Apr 19, 2024 70.95 72.83 70.95 72.44 507,695 +1.56(+2.19%)
Apr 18, 2024 72.59 72.59 70.38 70.88 624,402 -1.68(-2.31%)
Apr 17, 2024 77.36 77.52 72.46 72.56 940,770 -4.69(-6.07%)
Apr 16, 2024 74.49 77.29 74.45 77.25 637,284 +2.22(+2.96%)
Apr 15, 2024 74.82 76.13 74.12 75.02 613,129 +0.65(+0.87%)
Apr 12, 2024 75.86 76.09 73.67 74.38 399,783 -1.49(-1.96%)
Apr 11, 2024 80.09 80.32 75.75 75.86 517,140 -3.61(-4.54%)
Apr 10, 2024 78.25 79.59 77.66 79.47 338,742 -0.67(-0.83%)
Apr 09, 2024 78.41 80.43 78.41 80.14 237,370 +1.90(+2.43%)
Apr 08, 2024 77.97 78.44 77.54 78.23 255,721 +0.55(+0.71%)
Apr 05, 2024 77.30 77.86 77.16 77.69 282,705 +0.02(+0.03%)
Apr 04, 2024 78.59 79.16 77.52 77.67 366,741 -0.12(-0.15%)
Apr 03, 2024 77.28 78.59 76.98 77.79 277,307 +0.50(+0.65%)
Apr 02, 2024 78.12 78.12 76.61 77.29 425,592 -1.47(-1.86%)
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.