Skip to main content

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

65.78 +3.88 (+6.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 132.94 133.76 129.93 130.83 273,147 -3.38(-2.52%)
Apr 28, 2022 138.38 138.38 133.33 134.22 354,299 -2.56(-1.87%)
Apr 27, 2022 136.35 138.54 135.75 136.78 188,747 -0.66(-0.48%)
Apr 26, 2022 140.04 140.84 136.81 137.44 197,290 -4.99(-3.50%)
Apr 25, 2022 138.04 143.29 138.04 142.42 333,153 +3.82(+2.75%)
Apr 22, 2022 146.54 147.81 137.87 138.61 515,773 -9.73(-6.56%)
Apr 21, 2022 152.86 153.02 147.97 148.34 304,086 -3.38(-2.22%)
Apr 20, 2022 148.24 152.52 148.24 151.71 483,126 +4.34(+2.94%)
Apr 19, 2022 139.86 149.28 139.86 147.37 311,257 +6.93(+4.93%)
Apr 18, 2022 140.93 142.64 139.44 140.45 196,230 -1.38(-0.97%)
Apr 14, 2022 144.76 145.53 141.55 141.82 272,289 -2.84(-1.97%)
Apr 13, 2022 143.74 146.04 143.40 144.67 160,111 +1.18(+0.82%)
Apr 12, 2022 141.49 144.53 141.27 143.49 188,263 +2.55(+1.81%)
Apr 11, 2022 142.51 143.03 140.77 140.94 180,241 -2.07(-1.45%)
Apr 08, 2022 144.01 145.17 142.67 143.00 178,718 -2.56(-1.76%)
Apr 07, 2022 142.44 145.60 141.55 145.56 252,933 +2.67(+1.87%)
Apr 06, 2022 141.09 143.45 139.58 142.90 207,498 +0.19(+0.13%)
Apr 05, 2022 144.73 146.02 142.62 142.71 121,040 -1.26(-0.87%)
Apr 04, 2022 147.71 147.71 142.12 143.97 264,532 -3.43(-2.33%)
Apr 01, 2022 147.10 149.72 145.73 147.40 329,896 +1.23(+0.84%)
Mar 31, 2022 147.00 149.07 145.89 146.17 190,478 -0.89(-0.60%)
Mar 30, 2022 146.60 148.27 146.03 147.06 132,010 -0.44(-0.30%)
Mar 29, 2022 147.21 148.56 146.22 147.50 181,632 +2.12(+1.46%)
Mar 28, 2022 142.09 145.50 141.83 145.39 299,107 +3.03(+2.13%)
Mar 25, 2022 141.73 142.43 140.62 142.35 158,641 +1.86(+1.32%)
Mar 24, 2022 137.14 141.53 136.93 140.50 200,124 +3.83(+2.80%)
Mar 23, 2022 139.40 139.40 136.18 136.67 195,267 -4.00(-2.85%)
Mar 22, 2022 141.03 143.19 139.49 140.67 261,118 -0.14(-0.10%)
Mar 21, 2022 142.56 142.71 139.85 140.81 204,160 -2.08(-1.45%)
Mar 18, 2022 144.41 144.41 140.37 142.89 459,026 -0.02(-0.01%)
Mar 17, 2022 138.59 143.03 138.30 142.91 282,051 +3.38(+2.42%)
Mar 16, 2022 137.20 139.76 136.40 139.53 357,503 +3.33(+2.44%)
Mar 15, 2022 135.15 137.18 133.56 136.21 213,328 +2.34(+1.75%)
Mar 14, 2022 136.22 137.76 132.29 133.86 377,418 -1.82(-1.34%)
Mar 11, 2022 135.11 137.40 134.82 135.68 233,614 +0.64(+0.47%)
Mar 10, 2022 131.73 135.62 131.46 135.04 178,160 +1.24(+0.93%)
Mar 09, 2022 135.62 136.94 133.61 133.81 163,372 +0.75(+0.56%)
Mar 08, 2022 137.56 138.15 132.91 133.06 257,747 -4.77(-3.46%)
Mar 07, 2022 139.73 139.73 136.35 137.83 271,093 -2.50(-1.78%)
Mar 04, 2022 139.30 141.26 139.24 140.32 192,624 -0.86(-0.61%)
Mar 03, 2022 142.89 142.89 139.73 141.19 188,617 +0.06(+0.04%)
Mar 02, 2022 142.40 143.94 140.39 141.13 306,030 -0.90(-0.64%)
Mar 01, 2022 142.82 145.01 140.47 142.03 223,791 -1.58(-1.10%)
Feb 28, 2022 145.24 145.47 141.68 143.61 303,682 -2.10(-1.44%)
Feb 25, 2022 145.78 147.55 144.82 145.72 295,183 +0.07(+0.05%)
Feb 24, 2022 136.42 146.11 136.42 145.65 550,454 +6.22(+4.46%)
Feb 23, 2022 141.22 141.29 138.80 139.43 176,776 -0.03(-0.02%)
Feb 22, 2022 137.11 140.51 137.11 139.46 171,518 +2.49(+1.81%)
Feb 18, 2022 136.97 0 +0.03(+0.02%)
Feb 17, 2022 139.94 140.63 136.32 136.94 187,792 -4.65(-3.28%)
Feb 16, 2022 139.30 142.38 137.52 141.59 224,923 +1.13(+0.80%)
Feb 15, 2022 138.59 141.67 138.59 140.46 203,453 +3.74(+2.74%)
Feb 14, 2022 137.25 140.24 135.87 136.72 236,807 -0.88(-0.64%)
Feb 11, 2022 139.53 140.52 136.39 137.59 208,210 -0.77(-0.55%)
Feb 10, 2022 136.55 141.21 136.55 138.36 214,168 -0.88(-0.63%)
Feb 09, 2022 138.53 140.53 137.81 139.23 194,240 +2.75(+2.02%)
Feb 08, 2022 133.09 136.87 132.38 136.48 214,431 +2.75(+2.06%)
Feb 07, 2022 135.21 137.02 132.05 133.73 325,588 -2.88(-2.11%)
Feb 04, 2022 134.53 138.23 133.49 136.61 174,497 +1.35(+1.00%)
Feb 03, 2022 134.34 136.75 134.06 135.26 218,792 -1.35(-0.99%)
Feb 02, 2022 136.32 136.60 132.01 136.61 233,639 -0.28(-0.21%)
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.