Skip to main content

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

70.38 -0.73 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 135.25 136.83 134.27 134.75 167,608 -0.11(-0.08%)
Jul 29, 2021 131.51 136.53 128.01 134.85 541,953 -1.04(-0.77%)
Jul 28, 2021 133.71 136.86 132.77 135.90 308,549 +2.72(+2.05%)
Jul 27, 2021 129.97 134.20 129.97 133.17 290,176 +2.03(+1.55%)
Jul 26, 2021 131.29 131.50 129.16 131.14 181,205 +0.47(+0.36%)
Jul 23, 2021 131.10 131.30 128.83 130.67 186,988 +0.46(+0.35%)
Jul 22, 2021 129.99 131.07 128.52 130.21 241,712 -1.06(-0.81%)
Jul 21, 2021 129.93 131.38 128.57 131.28 208,969 +2.91(+2.27%)
Jul 20, 2021 124.40 129.44 123.83 128.37 328,480 +4.69(+3.79%)
Jul 19, 2021 125.09 125.57 121.83 123.68 215,506 -2.47(-1.96%)
Jul 16, 2021 126.86 128.11 125.58 126.15 187,255 +0.78(+0.62%)
Jul 15, 2021 129.02 129.02 123.16 125.37 318,759 -3.60(-2.80%)
Jul 14, 2021 130.40 130.40 127.45 128.97 374,805 -0.81(-0.62%)
Jul 13, 2021 134.54 134.54 129.32 129.78 192,894 -4.23(-3.16%)
Jul 12, 2021 131.47 135.36 130.65 134.01 126,550 +1.65(+1.25%)
Jul 09, 2021 134.40 134.79 132.18 132.36 165,878 -0.87(-0.65%)
Jul 08, 2021 133.50 134.74 131.97 133.23 151,179 -2.23(-1.64%)
Jul 07, 2021 134.23 135.83 132.77 135.46 97,106 +0.85(+0.63%)
Jul 06, 2021 135.30 135.30 132.02 134.61 170,669 -1.04(-0.77%)
Jul 02, 2021 136.56 136.56 134.92 135.66 135,077 +0.11(+0.08%)
Jul 01, 2021 134.78 136.93 133.58 135.55 197,104 +1.30(+0.97%)
Jun 30, 2021 133.88 134.62 132.53 134.25 137,096 +0.30(+0.23%)
Jun 29, 2021 136.53 137.40 133.10 133.95 219,133 -2.19(-1.61%)
Jun 28, 2021 137.50 137.76 134.79 136.13 204,331 -1.59(-1.16%)
Jun 25, 2021 138.78 140.26 136.73 137.73 370,126 -0.24(-0.18%)
Jun 24, 2021 139.32 140.36 137.49 137.97 279,104 -0.79(-0.57%)
Jun 23, 2021 137.97 141.16 137.17 138.76 230,656 +0.90(+0.65%)
Jun 22, 2021 136.77 138.28 134.20 137.86 190,106 +2.79(+2.07%)
Jun 21, 2021 132.85 136.22 131.90 135.07 155,396 +2.79(+2.11%)
Jun 18, 2021 134.71 134.71 132.23 132.28 229,594 -2.80(-2.08%)
Jun 17, 2021 133.54 135.54 133.24 135.08 160,936 +1.26(+0.94%)
Jun 16, 2021 133.58 134.58 132.24 133.82 323,998 +0.20(+0.15%)
Jun 15, 2021 133.87 134.90 132.93 133.61 351,034 -0.19(-0.15%)
Jun 14, 2021 133.70 133.86 132.84 133.81 127,129 +0.19(+0.14%)
Jun 11, 2021 133.08 133.88 132.95 133.62 108,202 +0.72(+0.54%)
Jun 10, 2021 130.43 133.56 130.16 132.90 176,376 +2.58(+1.98%)
Jun 09, 2021 131.08 131.81 129.74 130.32 134,841 -0.54(-0.41%)
Jun 08, 2021 129.79 131.67 128.77 130.85 158,264 +1.48(+1.15%)
Jun 07, 2021 131.59 132.94 129.04 129.37 250,250 -2.16(-1.64%)
Jun 04, 2021 130.57 132.62 130.57 131.53 146,500 +1.47(+1.13%)
Jun 03, 2021 129.17 130.73 127.44 130.05 268,234 +0.15(+0.11%)
Jun 02, 2021 134.81 135.07 129.33 129.91 697,889 -5.14(-3.81%)
Jun 01, 2021 134.75 137.09 133.56 135.05 227,434 +0.74(+0.55%)
May 28, 2021 133.80 135.72 133.80 134.31 103,426 +1.13(+0.85%)
May 27, 2021 135.01 135.01 133.18 133.18 135,034 -1.00(-0.75%)
May 26, 2021 133.09 134.50 132.90 134.18 162,868 -0.77(-0.57%)
May 25, 2021 136.11 137.02 134.70 134.95 122,344 -0.04(-0.03%)
May 24, 2021 135.73 137.42 134.76 134.99 197,897 -0.45(-0.33%)
May 21, 2021 136.21 139.01 135.41 135.44 173,787 -0.19(-0.14%)
May 20, 2021 136.31 137.79 134.69 135.62 156,258 -1.00(-0.73%)
May 19, 2021 134.03 136.63 133.04 136.62 259,336 +0.87(+0.64%)
May 18, 2021 138.85 139.23 135.65 135.75 289,621 -3.20(-2.30%)
May 17, 2021 137.51 139.53 137.09 138.95 285,712 +0.32(+0.23%)
May 14, 2021 137.72 139.81 135.26 138.63 227,981 +1.36(+0.99%)
May 13, 2021 134.06 138.51 133.91 137.27 252,524 +3.59(+2.68%)
May 12, 2021 136.71 137.37 133.56 133.68 337,686 -4.38(-3.17%)
May 11, 2021 137.25 139.73 136.47 138.06 315,043 -1.66(-1.19%)
May 10, 2021 139.96 142.86 138.80 139.72 351,231 -0.40(-0.29%)
May 07, 2021 138.99 140.67 138.72 140.12 243,489 +1.10(+0.79%)
May 06, 2021 137.59 139.03 134.72 139.02 216,282 +1.09(+0.79%)
May 05, 2021 139.72 142.01 137.00 137.93 778,151 -3.36(-2.38%)
May 04, 2021 141.05 142.09 138.72 141.29 283,905 -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.