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 +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%)
May 01, 2023 124.42 127.75 122.63 124.56 470,095 +0.28(+0.22%)
Apr 28, 2023 125.70 126.69 122.14 124.28 711,281 -2.58(-2.04%)
Apr 27, 2023 116.78 128.32 115.80 126.86 1,142,637 +13.93(+12.33%)
Apr 26, 2023 113.39 114.42 112.61 112.94 547,920 -1.11(-0.97%)
Apr 25, 2023 115.25 115.93 113.53 114.05 381,768 -2.08(-1.79%)
Apr 24, 2023 115.35 116.20 114.46 116.13 328,977 +1.12(+0.97%)
Apr 21, 2023 114.79 115.43 113.82 115.01 287,954 +1.17(+1.03%)
Apr 20, 2023 112.68 114.01 112.36 113.84 333,588 +0.41(+0.36%)
Apr 19, 2023 110.06 113.94 110.06 113.43 325,985 +3.47(+3.16%)
Apr 18, 2023 111.68 111.68 108.53 109.96 380,386 -0.88(-0.79%)
Apr 17, 2023 109.23 111.08 108.43 110.84 291,135 +1.45(+1.33%)
Apr 14, 2023 108.24 109.52 107.65 109.39 283,300 +0.82(+0.76%)
Apr 13, 2023 107.86 109.10 107.24 108.56 288,594 +1.50(+1.40%)
Apr 12, 2023 108.71 109.04 106.58 107.06 275,605 -0.47(-0.44%)
Apr 11, 2023 106.27 107.95 105.92 107.53 382,776 +1.65(+1.56%)
Apr 10, 2023 104.02 106.19 103.25 105.88 485,766 +0.73(+0.70%)
Apr 06, 2023 104.98 105.53 103.43 105.15 331,500 +0.64(+0.62%)
Apr 05, 2023 103.04 104.57 102.41 104.51 282,049 +1.57(+1.53%)
Apr 04, 2023 101.89 102.95 100.78 102.93 273,028 +1.44(+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.