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 (%)
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%)
Apr 01, 2024 79.86 79.86 78.21 78.75 386,768 -1.11(-1.39%)
Mar 28, 2024 80.01 81.00 79.32 79.86 419,045 -0.06(-0.07%)
Mar 27, 2024 77.60 79.98 77.06 79.92 529,539 +3.04(+3.96%)
Mar 26, 2024 76.92 77.60 76.51 76.88 341,897 +0.43(+0.56%)
Mar 25, 2024 75.59 77.70 74.88 76.45 562,973 +0.97(+1.28%)
Mar 22, 2024 75.54 75.59 74.46 75.48 503,311 +0.33(+0.44%)
Mar 21, 2024 76.18 76.36 74.59 75.15 738,751 -0.73(-0.96%)
Mar 20, 2024 75.49 76.08 75.23 75.88 754,699 -0.12(-0.16%)
Mar 19, 2024 76.00 76.52 75.52 76.00 539,401 -0.20(-0.26%)
Mar 18, 2024 77.62 77.62 74.95 76.20 828,068 -1.03(-1.33%)
Mar 15, 2024 78.10 78.69 76.47 77.23 837,857 -1.27(-1.61%)
Mar 14, 2024 84.73 85.05 78.24 78.49 632,025 -6.86(-8.04%)
Mar 13, 2024 84.56 86.52 84.56 85.36 434,710 +0.84(+0.99%)
Mar 12, 2024 83.91 84.69 82.52 84.52 247,510 +0.05(+0.06%)
Mar 11, 2024 84.49 85.03 83.24 84.47 406,853 -0.13(-0.15%)
Mar 08, 2024 84.89 85.67 84.52 84.60 197,704 +0.03(+0.04%)
Mar 07, 2024 84.61 85.95 84.24 84.57 217,406 +0.41(+0.48%)
Mar 06, 2024 83.45 85.39 83.11 84.16 414,210 +1.27(+1.54%)
Mar 05, 2024 82.71 83.12 81.80 82.89 392,862 +0.48(+0.58%)
Mar 04, 2024 79.29 82.48 79.16 82.41 389,363 +2.87(+3.60%)
Mar 01, 2024 79.83 79.86 78.71 79.54 376,040 -0.37(-0.46%)
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%)
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.