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 (%)
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 +1.35(+1.01%)
Jun 14, 2023 132.82 137.27 132.82 133.85 686,567 +2.67(+2.03%)
Jun 13, 2023 128.99 131.99 128.38 131.19 420,317 +2.28(+1.77%)
Jun 12, 2023 130.88 131.34 128.66 128.91 467,809 -2.19(-1.67%)
Jun 09, 2023 129.59 131.25 127.65 131.10 336,475 +0.75(+0.58%)
Jun 08, 2023 126.69 131.78 126.00 130.34 610,047 +3.55(+2.80%)
Jun 07, 2023 125.87 128.88 125.87 126.79 315,949 +1.13(+0.90%)
Jun 06, 2023 124.22 125.88 123.75 125.66 233,991 +1.32(+1.06%)
Jun 05, 2023 124.42 124.71 122.10 124.35 344,828 -1.18(-0.94%)
Jun 02, 2023 123.89 125.60 121.99 125.52 451,049 +2.99(+2.44%)
Jun 01, 2023 120.23 122.99 118.84 122.53 346,617 +2.47(+2.05%)
May 31, 2023 117.22 120.80 116.51 120.07 325,341 +2.79(+2.38%)
May 30, 2023 116.61 117.91 116.26 117.28 215,529 +0.15(+0.13%)
May 26, 2023 116.20 118.29 115.98 117.13 188,791 +0.93(+0.80%)
May 25, 2023 114.69 116.47 112.45 116.20 346,238 +1.62(+1.42%)
May 24, 2023 115.32 117.07 114.21 114.58 325,395 -2.95(-2.51%)
May 23, 2023 117.99 120.46 116.51 117.53 433,985 -1.75(-1.47%)
May 22, 2023 117.87 120.19 117.68 119.28 506,986 +1.53(+1.30%)
May 19, 2023 118.60 118.60 116.27 117.75 326,830 -0.04(-0.03%)
May 18, 2023 116.88 118.22 115.52 117.79 291,326 +0.20(+0.17%)
May 17, 2023 118.56 118.56 116.85 117.59 356,287 -0.45(-0.39%)
May 16, 2023 119.34 119.34 117.76 118.05 302,672 -2.12(-1.76%)
May 15, 2023 119.18 120.87 119.18 120.17 259,022 +0.95(+0.80%)
May 12, 2023 121.21 121.21 118.31 119.22 299,032 -1.74(-1.44%)
May 11, 2023 122.47 123.92 120.38 120.96 274,844 -2.50(-2.02%)
May 10, 2023 121.75 124.30 120.87 123.45 330,414 +3.06(+2.54%)
May 09, 2023 120.69 121.26 119.62 120.40 357,235 -1.09(-0.90%)
May 08, 2023 123.35 123.97 120.56 121.48 290,518 -2.60(-2.10%)
May 05, 2023 123.00 124.49 121.43 124.09 366,679 +2.36(+1.94%)
May 04, 2023 123.10 124.04 121.25 121.72 285,506 -3.50(-2.80%)
May 03, 2023 123.80 126.80 122.70 125.23 305,927 +1.61(+1.31%)
May 02, 2023 124.50 124.68 121.35 123.61 354,364 -0.96(-0.77%)
May 01, 2023 124.44 127.76 122.64 124.57 470,039 +0.28(+0.22%)
Apr 28, 2023 125.71 126.70 122.16 124.30 711,195 -2.58(-2.04%)
Apr 27, 2023 116.79 128.34 115.81 126.88 1,142,499 +13.93(+12.33%)
Apr 26, 2023 113.41 114.44 112.63 112.95 547,854 -1.11(-0.97%)
Apr 25, 2023 115.27 115.94 113.55 114.06 381,722 -2.08(-1.79%)
Apr 24, 2023 115.37 116.22 114.47 116.14 328,937 +1.12(+0.97%)
Apr 21, 2023 114.80 115.45 113.83 115.02 287,919 +1.17(+1.03%)
Apr 20, 2023 112.69 114.02 112.38 113.85 333,548 +0.41(+0.36%)
Apr 19, 2023 110.07 113.95 110.07 113.45 325,946 +3.47(+3.16%)
Apr 18, 2023 111.69 111.69 108.54 109.97 380,340 -0.88(-0.79%)
Apr 17, 2023 109.24 111.09 108.44 110.85 291,100 +1.45(+1.33%)
Apr 14, 2023 108.25 109.53 107.66 109.40 283,266 +0.82(+0.76%)
Apr 13, 2023 107.87 109.11 107.25 108.58 288,559 +1.50(+1.40%)
Apr 12, 2023 108.73 109.05 106.60 107.07 275,572 -0.48(-0.44%)
Apr 11, 2023 106.28 107.96 105.93 107.55 382,730 +1.65(+1.56%)
Apr 10, 2023 104.03 106.20 103.26 105.89 485,708 +0.73(+0.70%)
Apr 06, 2023 104.99 105.54 103.44 105.16 331,460 +0.64(+0.62%)
Apr 05, 2023 103.05 104.58 102.42 104.52 282,015 +1.57(+1.53%)
Apr 04, 2023 101.91 102.97 100.79 102.94 272,995 +1.43(+1.41%)
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.