Skip to main content

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

75.30 -0.71 (-0.93%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 78.53 78.99 76.30 78.58 477,132 -0.37(-0.47%)
Oct 28, 2022 76.95 80.40 76.95 78.95 601,109 +2.20(+2.86%)
Oct 27, 2022 75.89 79.04 74.90 76.75 1,198,338 -5.43(-6.61%)
Oct 26, 2022 80.32 84.40 80.09 82.18 736,277 +2.85(+3.59%)
Oct 25, 2022 76.78 79.38 76.78 79.34 230,427 +2.77(+3.62%)
Oct 24, 2022 76.91 77.49 75.21 76.57 281,138 +0.51(+0.67%)
Oct 21, 2022 75.46 76.39 73.02 76.05 316,331 +0.31(+0.40%)
Oct 20, 2022 77.54 79.05 75.54 75.75 196,915 -1.79(-2.31%)
Oct 19, 2022 78.64 79.85 76.82 77.54 299,699 -1.95(-2.45%)
Oct 18, 2022 79.85 81.83 78.99 79.49 412,845 +2.04(+2.63%)
Oct 17, 2022 76.60 78.85 76.60 77.45 320,863 +2.48(+3.31%)
Oct 14, 2022 77.09 77.84 74.85 74.97 369,958 -1.76(-2.30%)
Oct 13, 2022 72.53 77.52 71.96 76.73 284,628 +2.48(+3.34%)
Oct 12, 2022 75.25 75.61 72.14 74.25 575,795 -1.95(-2.56%)
Oct 11, 2022 74.89 77.01 73.22 76.20 363,508 +1.04(+1.39%)
Oct 10, 2022 78.73 78.73 74.32 75.16 417,647 -3.62(-4.59%)
Oct 07, 2022 79.49 80.34 77.90 78.77 412,336 -1.86(-2.31%)
Oct 06, 2022 82.33 83.18 80.50 80.64 256,621 -2.51(-3.02%)
Oct 05, 2022 82.40 83.84 80.50 83.15 289,570 -0.85(-1.01%)
Oct 04, 2022 82.12 84.22 81.59 84.00 594,957 +3.47(+4.31%)
Oct 03, 2022 80.02 81.89 78.70 80.53 219,373 +1.52(+1.92%)
Sep 30, 2022 80.96 82.45 78.86 79.01 398,911 -1.79(-2.22%)
Sep 29, 2022 78.63 81.04 77.73 80.80 347,018 +1.15(+1.45%)
Sep 28, 2022 77.41 79.89 76.12 79.65 417,343 +3.00(+3.91%)
Sep 27, 2022 79.78 80.19 75.98 76.66 529,826 -2.10(-2.67%)
Sep 26, 2022 80.66 81.86 78.68 78.75 294,793 -2.16(-2.67%)
Sep 23, 2022 80.78 81.33 78.96 80.91 336,611 -1.13(-1.38%)
Sep 22, 2022 85.09 85.15 81.86 82.05 338,136 -3.17(-3.72%)
Sep 21, 2022 87.57 88.78 85.04 85.22 173,685 -1.93(-2.22%)
Sep 20, 2022 87.27 88.02 85.70 87.15 194,347 -0.86(-0.97%)
Sep 19, 2022 88.35 89.39 85.63 88.01 470,303 -2.16(-2.39%)
Sep 16, 2022 90.14 91.26 88.20 90.17 667,670 -1.08(-1.19%)
Sep 15, 2022 91.69 94.83 91.03 91.25 404,863 -0.88(-0.95%)
Sep 14, 2022 92.76 93.54 91.30 92.13 370,291 -0.76(-0.82%)
Sep 13, 2022 94.90 97.10 92.87 92.89 579,266 -4.72(-4.84%)
Sep 12, 2022 97.27 98.33 96.18 97.61 427,067 +1.22(+1.27%)
Sep 09, 2022 92.51 96.40 92.33 96.39 294,314 +4.56(+4.97%)
Sep 08, 2022 88.04 91.87 88.04 91.83 307,676 +2.84(+3.19%)
Sep 07, 2022 84.63 89.13 84.61 88.98 398,497 +4.24(+5.00%)
Sep 06, 2022 86.50 86.27 84.27 84.74 220,245 -1.76(-2.04%)
Sep 02, 2022 87.34 88.77 85.76 86.50 351,103 +0.30(+0.35%)
Sep 01, 2022 86.43 86.83 84.59 86.20 596,138 -0.90(-1.04%)
Aug 31, 2022 88.41 89.08 86.90 87.10 336,295 -0.64(-0.73%)
Aug 30, 2022 89.66 89.70 87.66 87.74 525,757 -1.61(-1.81%)
Aug 29, 2022 90.02 90.17 88.60 89.36 245,759 -1.02(-1.13%)
Aug 26, 2022 94.57 94.99 90.34 90.38 220,933 -4.40(-4.64%)
Aug 25, 2022 94.85 95.43 94.20 94.78 225,840 +0.89(+0.95%)
Aug 24, 2022 90.65 94.28 90.56 93.88 270,694 +2.50(+2.73%)
Aug 23, 2022 92.81 93.09 91.34 91.38 288,836 -1.98(-2.12%)
Aug 22, 2022 95.48 95.74 93.01 93.36 336,465 -3.27(-3.39%)
Aug 19, 2022 98.37 98.46 95.06 96.63 255,249 -1.99(-2.01%)
Aug 18, 2022 99.76 99.76 97.70 98.62 180,754 -0.95(-0.96%)
Aug 17, 2022 100.73 101.00 99.46 99.57 269,266 -1.76(-1.74%)
Aug 16, 2022 100.51 101.86 99.23 101.33 213,220 -0.17(-0.16%)
Aug 15, 2022 100.94 102.34 100.32 101.50 243,077 +0.06(+0.06%)
Aug 12, 2022 99.76 101.45 98.74 101.44 265,571 +2.57(+2.60%)
Aug 11, 2022 100.45 102.13 98.34 98.88 230,384 -0.30(-0.31%)
Aug 10, 2022 97.84 99.18 96.55 99.18 338,999 +3.39(+3.54%)
Aug 09, 2022 98.33 99.32 95.24 95.79 295,110 -3.06(-3.09%)
Aug 08, 2022 95.59 99.35 95.59 98.85 279,488 +3.44(+3.61%)
Aug 05, 2022 94.06 96.97 94.02 95.41 357,785 +0.47(+0.50%)
Aug 04, 2022 98.89 99.27 94.56 94.93 372,419 -3.48(-3.54%)
Aug 03, 2022 97.39 98.94 96.81 98.41 331,440 +1.58(+1.64%)
Aug 02, 2022 96.40 98.48 94.59 96.83 555,203 +0.88(+0.91%)
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.