Skip to main content

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

67.02 +0.10 (+0.15%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 135.27 136.84 134.28 134.76 167,587 -0.11(-0.08%)
Jul 29, 2021 131.53 136.54 128.02 134.87 541,888 -1.04(-0.77%)
Jul 28, 2021 133.73 136.87 132.79 135.92 308,512 +2.73(+2.05%)
Jul 27, 2021 129.99 134.22 129.99 133.19 290,141 +2.03(+1.55%)
Jul 26, 2021 131.31 131.52 129.18 131.16 181,183 +0.47(+0.36%)
Jul 23, 2021 131.12 131.31 128.85 130.69 186,966 +0.46(+0.35%)
Jul 22, 2021 130.00 131.09 128.54 130.23 241,683 -1.06(-0.81%)
Jul 21, 2021 129.95 131.39 128.59 131.29 208,944 +2.91(+2.27%)
Jul 20, 2021 124.42 129.46 123.85 128.38 328,440 +4.69(+3.79%)
Jul 19, 2021 125.11 125.58 121.85 123.69 215,480 -2.47(-1.96%)
Jul 16, 2021 126.88 128.13 125.59 126.17 187,233 +0.78(+0.62%)
Jul 15, 2021 129.04 129.04 123.18 125.38 318,720 -3.61(-2.79%)
Jul 14, 2021 130.42 130.42 127.47 128.99 374,760 -0.81(-0.62%)
Jul 13, 2021 134.56 134.56 129.33 129.80 192,871 -4.23(-3.16%)
Jul 12, 2021 131.48 135.37 130.66 134.03 126,535 +1.65(+1.25%)
Jul 09, 2021 134.41 134.81 132.19 132.38 165,858 -0.87(-0.65%)
Jul 08, 2021 133.51 134.75 131.99 133.25 151,161 -2.23(-1.64%)
Jul 07, 2021 134.25 135.85 132.79 135.48 97,095 +0.85(+0.63%)
Jul 06, 2021 135.32 135.32 132.04 134.63 170,649 -1.05(-0.77%)
Jul 02, 2021 136.58 136.58 134.94 135.67 135,061 +0.11(+0.08%)
Jul 01, 2021 134.79 136.95 133.60 135.56 197,081 +1.30(+0.97%)
Jun 30, 2021 133.89 134.63 132.55 134.26 137,080 +0.30(+0.23%)
Jun 29, 2021 136.54 137.42 133.11 133.96 219,107 -2.19(-1.61%)
Jun 28, 2021 137.52 137.78 134.80 136.15 204,306 -1.59(-1.16%)
Jun 25, 2021 138.80 140.28 136.75 137.74 370,081 -0.24(-0.18%)
Jun 24, 2021 139.34 140.38 137.51 137.99 279,070 -0.79(-0.57%)
Jun 23, 2021 137.99 141.17 137.19 138.78 230,628 +0.90(+0.65%)
Jun 22, 2021 136.78 138.30 134.22 137.88 190,083 +2.79(+2.07%)
Jun 21, 2021 132.87 136.24 131.92 135.09 155,377 +2.79(+2.11%)
Jun 18, 2021 134.72 134.72 132.24 132.29 229,567 -2.80(-2.08%)
Jun 17, 2021 133.56 135.55 133.26 135.09 160,917 +1.26(+0.94%)
Jun 16, 2021 133.60 134.60 132.25 133.84 323,959 +0.21(+0.15%)
Jun 15, 2021 133.88 134.92 132.95 133.63 350,991 -0.19(-0.15%)
Jun 14, 2021 133.72 133.88 132.86 133.82 127,114 +0.19(+0.14%)
Jun 11, 2021 133.09 133.89 132.97 133.64 108,189 +0.72(+0.54%)
Jun 10, 2021 130.45 133.57 130.18 132.92 176,355 +2.59(+1.98%)
Jun 09, 2021 131.09 131.82 129.76 130.33 134,825 -0.54(-0.41%)
Jun 08, 2021 129.81 131.69 128.78 130.87 158,245 +1.48(+1.15%)
Jun 07, 2021 131.60 132.96 129.05 129.39 250,219 -2.16(-1.64%)
Jun 04, 2021 130.59 132.63 130.59 131.54 146,482 +1.47(+1.13%)
Jun 03, 2021 129.18 130.74 127.45 130.07 268,201 +0.15(+0.11%)
Jun 02, 2021 134.83 135.08 129.35 129.92 697,804 -5.14(-3.81%)
Jun 01, 2021 134.76 137.10 133.58 135.06 227,406 +0.74(+0.55%)
May 28, 2021 133.81 135.74 133.81 134.32 103,414 +1.13(+0.85%)
May 27, 2021 135.03 135.03 133.19 133.19 135,018 -1.00(-0.75%)
May 26, 2021 133.10 134.52 132.92 134.20 162,848 -0.77(-0.57%)
May 25, 2021 136.13 137.03 134.71 134.97 122,329 -0.04(-0.03%)
May 24, 2021 135.75 137.43 134.78 135.00 197,873 -0.45(-0.33%)
May 21, 2021 136.22 139.03 135.43 135.45 173,766 -0.19(-0.14%)
May 20, 2021 136.32 137.81 134.70 135.64 156,239 -0.99(-0.73%)
May 19, 2021 134.05 136.64 133.05 136.63 259,305 +0.87(+0.64%)
May 18, 2021 138.87 139.25 135.67 135.77 289,586 -3.20(-2.30%)
May 17, 2021 137.53 139.55 137.10 138.97 285,678 +0.32(+0.23%)
May 14, 2021 137.74 139.82 135.28 138.64 227,954 +1.36(+0.99%)
May 13, 2021 134.08 138.53 133.92 137.29 252,494 +3.59(+2.69%)
May 12, 2021 136.72 137.39 133.57 133.70 337,646 -4.38(-3.17%)
May 11, 2021 137.27 139.75 136.49 138.08 315,005 -1.66(-1.19%)
May 10, 2021 139.98 142.88 138.82 139.74 351,189 -0.40(-0.29%)
May 07, 2021 139.00 140.68 138.74 140.14 243,460 +1.10(+0.79%)
May 06, 2021 137.61 139.04 134.73 139.03 216,256 +1.09(+0.79%)
May 05, 2021 139.74 142.03 137.01 137.94 778,057 -3.36(-2.38%)
May 04, 2021 141.06 142.11 138.74 141.31 283,870 -0.23(-0.17%)
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.