Skip to main content

CONMED Corporation - Common Stock (NY: CNMD )

58.29 UNCHANGED
Streaming Delayed Price Updated: 11:43 AM EDT, Mar 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 59.02 60.46 58.16 58.49 320,591 -0.63(-1.07%)
Mar 12, 2025 61.83 61.83 58.81 59.12 497,379 -2.81(-4.54%)
Mar 11, 2025 63.07 63.69 61.58 61.93 716,261 -0.68(-1.09%)
Mar 10, 2025 62.62 64.87 61.43 62.61 686,213 -0.13(-0.21%)
Mar 07, 2025 58.82 63.28 58.44 62.74 662,965 +3.60(+6.09%)
Mar 06, 2025 57.19 59.25 56.65 59.14 658,901 +1.54(+2.67%)
Mar 05, 2025 58.28 59.11 56.83 57.60 373,125 -0.10(-0.17%)
Mar 04, 2025 57.70 58.65 55.22 57.70 748,834 -0.63(-1.08%)
Mar 03, 2025 59.43 60.68 58.12 58.33 575,692 -0.84(-1.42%)
Feb 28, 2025 59.21 60.31 58.73 59.17 607,224 -0.26(-0.44%)
Feb 27, 2025 61.10 61.16 58.99 59.43 516,231 -1.99(-3.24%)
Feb 26, 2025 62.20 62.78 61.39 61.42 304,880 -1.32(-2.10%)
Feb 25, 2025 61.97 63.46 61.16 62.74 628,843 +0.77(+1.24%)
Feb 24, 2025 61.13 63.04 61.13 61.97 485,816 +0.84(+1.37%)
Feb 21, 2025 61.25 61.53 59.50 61.13 576,145 -0.18(-0.29%)
Feb 20, 2025 62.64 63.02 60.73 61.31 380,744 -1.71(-2.71%)
Feb 19, 2025 62.01 63.63 62.01 63.02 389,393 +0.21(+0.33%)
Feb 18, 2025 62.50 63.88 62.26 62.81 393,010 -0.34(-0.54%)
Feb 14, 2025 64.89 65.50 62.46 63.15 467,955 -1.22(-1.90%)
Feb 13, 2025 62.95 64.50 62.31 64.37 588,824 +1.87(+2.99%)
Feb 12, 2025 63.94 64.35 61.70 62.50 992,558 -2.56(-3.93%)
Feb 11, 2025 66.42 67.10 64.43 65.06 481,560 -2.26(-3.36%)
Feb 10, 2025 66.52 67.46 65.54 67.32 528,087 +0.89(+1.34%)
Feb 07, 2025 67.57 68.46 65.41 66.43 827,550 -0.93(-1.38%)
Feb 06, 2025 70.11 72.80 66.67 67.36 1,231,673 -6.64(-8.97%)
Feb 05, 2025 72.82 74.70 72.01 74.00 573,352 +1.12(+1.54%)
Feb 04, 2025 71.11 73.19 71.09 72.88 522,233 +1.67(+2.35%)
Feb 03, 2025 70.33 71.63 68.44 71.21 549,219 -0.57(-0.79%)
Jan 31, 2025 70.62 72.93 70.14 71.78 452,049 +0.92(+1.30%)
Jan 30, 2025 71.00 72.39 70.56 70.86 329,237 +0.47(+0.67%)
Jan 29, 2025 70.99 71.41 70.05 70.39 257,050 -0.58(-0.82%)
Jan 28, 2025 71.46 73.28 70.75 70.97 445,887 -0.21(-0.30%)
Jan 27, 2025 68.52 71.20 68.34 71.18 393,433 +2.41(+3.50%)
Jan 24, 2025 68.47 69.15 67.78 68.77 374,978 +0.28(+0.41%)
Jan 23, 2025 71.01 71.38 67.55 68.49 505,176 -2.51(-3.54%)
Jan 22, 2025 70.36 72.13 69.62 71.00 418,129 +0.05(+0.07%)
Jan 21, 2025 68.25 71.50 67.71 70.95 520,166 +3.26(+4.82%)
Jan 17, 2025 67.21 68.25 66.38 67.69 398,186 +0.83(+1.24%)
Jan 16, 2025 67.95 68.30 66.50 66.86 408,721 -1.15(-1.69%)
Jan 15, 2025 68.47 68.56 66.97 68.01 489,698 +0.22(+0.32%)
Jan 14, 2025 69.69 70.05 66.04 67.79 523,328 -1.71(-2.46%)
Jan 13, 2025 68.37 71.23 67.75 69.50 375,396 +0.68(+0.99%)
Jan 10, 2025 67.79 69.87 67.79 68.82 510,500 +0.06(+0.09%)
Jan 08, 2025 67.95 69.46 66.60 68.76 238,914 +0.22(+0.32%)
Jan 07, 2025 68.66 70.99 67.96 68.54 314,434 -0.04(-0.06%)
Jan 06, 2025 68.23 70.06 67.65 68.58 363,025 +0.63(+0.93%)
Jan 03, 2025 67.49 68.22 65.83 67.95 289,913 +0.60(+0.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.