Skip to main content

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

76.01 +1.21 (+1.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 80.95 82.44 78.85 79.00 398,959 -1.79(-2.22%)
Sep 29, 2022 78.62 81.03 77.73 80.79 347,060 +1.15(+1.45%)
Sep 28, 2022 77.41 79.88 76.11 79.64 417,394 +3.00(+3.91%)
Sep 27, 2022 79.77 80.18 75.97 76.65 529,890 -2.10(-2.67%)
Sep 26, 2022 80.65 81.85 78.67 78.75 294,828 -2.16(-2.67%)
Sep 23, 2022 80.77 81.32 78.95 80.90 336,652 -1.13(-1.38%)
Sep 22, 2022 85.08 85.14 81.85 82.04 338,177 -3.17(-3.72%)
Sep 21, 2022 87.55 88.77 85.03 85.21 173,706 -1.93(-2.22%)
Sep 20, 2022 87.26 88.01 85.69 87.14 194,371 -0.86(-0.97%)
Sep 19, 2022 88.34 89.38 85.62 88.00 470,360 -2.16(-2.39%)
Sep 16, 2022 90.13 91.25 88.19 90.16 667,750 -1.08(-1.19%)
Sep 15, 2022 91.67 94.82 91.02 91.24 404,912 -0.88(-0.95%)
Sep 14, 2022 92.75 93.53 91.29 92.12 370,336 -0.76(-0.82%)
Sep 13, 2022 94.89 97.08 92.86 92.88 579,336 -4.72(-4.84%)
Sep 12, 2022 97.26 98.31 96.17 97.60 427,119 +1.22(+1.27%)
Sep 09, 2022 92.50 96.39 92.31 96.38 294,349 +4.56(+4.97%)
Sep 08, 2022 88.03 91.86 88.03 91.81 307,713 +2.84(+3.19%)
Sep 07, 2022 84.62 89.12 84.60 88.97 398,545 +4.24(+5.00%)
Sep 06, 2022 86.49 86.26 84.26 84.73 220,272 -1.76(-2.04%)
Sep 02, 2022 87.33 88.76 85.75 86.49 351,146 +0.30(+0.35%)
Sep 01, 2022 86.42 86.82 84.58 86.19 596,210 -0.90(-1.04%)
Aug 31, 2022 88.40 89.07 86.89 87.09 336,336 -0.64(-0.73%)
Aug 30, 2022 89.65 89.69 87.64 87.73 525,820 -1.61(-1.81%)
Aug 29, 2022 90.00 90.16 88.59 89.35 245,788 -1.02(-1.13%)
Aug 26, 2022 94.56 94.98 90.33 90.37 220,959 -4.40(-4.64%)
Aug 25, 2022 94.84 95.42 94.18 94.76 225,867 +0.89(+0.95%)
Aug 24, 2022 90.63 94.27 90.55 93.87 270,727 +2.50(+2.73%)
Aug 23, 2022 92.80 93.08 91.33 91.37 288,871 -1.98(-2.12%)
Aug 22, 2022 95.47 95.73 92.99 93.35 336,506 -3.27(-3.39%)
Aug 19, 2022 98.35 98.45 95.05 96.62 255,279 -1.99(-2.01%)
Aug 18, 2022 99.75 99.75 97.68 98.61 180,776 -0.95(-0.96%)
Aug 17, 2022 100.72 100.98 99.44 99.56 269,299 -1.76(-1.74%)
Aug 16, 2022 100.50 101.84 99.22 101.32 213,246 -0.17(-0.16%)
Aug 15, 2022 100.93 102.33 100.31 101.49 243,106 +0.06(+0.06%)
Aug 12, 2022 99.75 101.44 98.73 101.43 265,603 +2.57(+2.60%)
Aug 11, 2022 100.44 102.12 98.32 98.86 230,412 -0.30(-0.31%)
Aug 10, 2022 97.83 99.17 96.53 99.17 339,040 +3.39(+3.54%)
Aug 09, 2022 98.31 99.31 95.23 95.78 295,146 -3.06(-3.09%)
Aug 08, 2022 95.58 99.34 95.58 98.84 279,521 +3.44(+3.61%)
Aug 05, 2022 94.05 96.96 94.01 95.39 357,828 +0.47(+0.50%)
Aug 04, 2022 98.87 99.26 94.55 94.92 372,464 -3.48(-3.54%)
Aug 03, 2022 97.38 98.92 96.80 98.40 331,480 +1.58(+1.64%)
Aug 02, 2022 96.39 98.47 94.58 96.82 555,270 +0.88(+0.91%)
Aug 01, 2022 94.56 97.36 93.93 95.94 369,753 -0.06(-0.06%)
Jul 29, 2022 97.58 99.51 95.38 96.00 417,312 -1.96(-2.00%)
Jul 28, 2022 97.49 100.99 97.01 97.96 675,076 -4.23(-4.14%)
Jul 27, 2022 101.59 102.92 100.46 102.19 393,863 +1.74(+1.73%)
Jul 26, 2022 100.74 100.74 98.67 100.45 520,185 -0.41(-0.41%)
Jul 25, 2022 101.07 101.65 99.89 100.86 466,621 +0.50(+0.50%)
Jul 22, 2022 100.79 101.15 98.99 100.36 248,897 -0.09(-0.09%)
Jul 21, 2022 98.35 100.55 97.55 100.45 247,227 +2.17(+2.21%)
Jul 20, 2022 96.66 98.60 95.98 98.27 246,114 +1.45(+1.49%)
Jul 19, 2022 94.89 97.25 94.31 96.83 354,066 +2.93(+3.12%)
Jul 18, 2022 94.86 96.16 93.39 93.90 262,416 -0.58(-0.61%)
Jul 15, 2022 94.20 94.94 91.92 94.48 296,392 +2.34(+2.54%)
Jul 14, 2022 91.39 93.35 90.79 92.14 256,924 -0.93(-1.00%)
Jul 13, 2022 89.74 93.42 89.14 93.07 414,402 +1.93(+2.11%)
Jul 12, 2022 90.88 92.34 90.19 91.15 468,288 +0.03(+0.03%)
Jul 11, 2022 93.01 93.83 90.47 91.12 308,772 -2.69(-2.87%)
Jul 08, 2022 94.99 96.27 93.59 93.81 463,152 -1.29(-1.35%)
Jul 07, 2022 92.82 95.19 92.44 95.10 302,536 +2.70(+2.93%)
Jul 06, 2022 95.35 96.04 92.03 92.39 468,674 -2.97(-3.11%)
Jul 05, 2022 93.31 95.75 91.46 95.36 854,803 +0.09(+0.09%)
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.