Skip to main content

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

71.11 -1.53 (-2.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 112.62 113.29 109.86 110.50 207,871 -1.89(-1.69%)
Aug 30, 2023 108.85 113.01 108.85 112.39 252,006 +3.08(+2.82%)
Aug 29, 2023 107.32 109.72 106.34 109.31 173,385 +2.07(+1.93%)
Aug 28, 2023 108.13 109.10 106.12 107.23 209,988 +0.21(+0.20%)
Aug 25, 2023 105.54 107.94 105.25 107.03 222,799 +1.71(+1.63%)
Aug 24, 2023 105.56 106.29 104.76 105.31 267,265 -0.96(-0.91%)
Aug 23, 2023 106.08 107.10 105.35 106.27 250,823 +1.19(+1.13%)
Aug 22, 2023 105.89 105.89 103.55 105.08 183,299 -0.18(-0.17%)
Aug 21, 2023 104.42 105.79 104.02 105.26 260,760 +1.22(+1.17%)
Aug 18, 2023 108.28 108.97 103.70 104.04 547,172 -4.91(-4.50%)
Aug 17, 2023 109.14 110.05 108.27 108.95 344,537 -0.13(-0.12%)
Aug 16, 2023 110.48 111.39 108.84 109.08 232,218 -1.85(-1.67%)
Aug 15, 2023 113.30 113.44 110.46 110.93 638,200 -2.48(-2.19%)
Aug 14, 2023 111.44 113.81 110.98 113.41 256,612 +1.47(+1.31%)
Aug 11, 2023 111.73 112.66 111.51 111.94 196,749 +0.21(+0.19%)
Aug 10, 2023 112.53 113.76 111.31 111.73 172,998 -0.12(-0.11%)
Aug 09, 2023 112.62 113.44 111.32 111.85 166,650 -0.75(-0.67%)
Aug 08, 2023 110.80 113.06 110.21 112.61 256,360 -0.41(-0.36%)
Aug 07, 2023 113.96 114.46 112.55 113.01 238,189 -0.85(-0.75%)
Aug 04, 2023 112.09 114.26 111.13 113.87 308,696 +1.84(+1.65%)
Aug 03, 2023 114.11 115.00 111.50 112.02 528,587 -2.27(-1.99%)
Aug 02, 2023 115.43 115.95 113.11 114.29 388,807 -2.88(-2.46%)
Aug 01, 2023 118.86 118.91 116.20 117.18 334,491 -2.83(-2.35%)
Jul 31, 2023 117.86 120.06 116.41 120.00 417,792 +2.28(+1.94%)
Jul 28, 2023 117.28 119.01 117.09 117.72 266,813 +0.53(+0.45%)
Jul 27, 2023 132.41 132.41 116.48 117.20 800,089 -4.37(-3.60%)
Jul 26, 2023 118.34 121.97 117.69 121.57 1,099,803 +2.48(+2.08%)
Jul 25, 2023 120.20 121.25 118.56 119.09 466,389 -1.46(-1.21%)
Jul 24, 2023 120.95 122.82 120.03 120.55 583,723 -0.58(-0.48%)
Jul 21, 2023 131.48 131.62 120.18 121.13 1,003,970 -9.85(-7.52%)
Jul 20, 2023 131.94 132.23 130.47 130.99 326,046 -0.83(-0.63%)
Jul 19, 2023 132.67 133.67 130.34 131.82 256,568 -1.35(-1.01%)
Jul 18, 2023 131.93 133.74 131.47 133.17 268,907 +0.90(+0.68%)
Jul 17, 2023 132.14 134.18 131.24 132.27 315,724 -1.25(-0.94%)
Jul 14, 2023 132.84 134.03 131.93 133.51 343,395 +0.25(+0.19%)
Jul 13, 2023 133.10 135.67 132.44 133.27 346,312 +0.43(+0.32%)
Jul 12, 2023 136.67 136.67 132.76 132.84 506,513 -1.89(-1.41%)
Jul 11, 2023 132.90 135.39 132.60 134.74 471,236 +2.21(+1.67%)
Jul 10, 2023 130.48 132.65 130.48 132.52 473,678 +2.01(+1.54%)
Jul 07, 2023 128.44 131.15 128.44 130.51 224,075 +2.12(+1.65%)
Jul 06, 2023 129.38 129.65 126.47 128.39 236,038 -1.70(-1.30%)
Jul 05, 2023 132.34 132.34 129.49 130.09 321,523 -2.91(-2.18%)
Jul 03, 2023 133.69 134.72 131.46 132.99 162,261 -1.72(-1.28%)
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%)
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.