Skip to main content

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

67.00 +0.08 (+0.11%)
Streaming Delayed Price Updated: 1:21 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 117.22 120.80 116.51 120.07 325,341 +2.79(+2.38%)
May 30, 2023 116.61 117.91 116.26 117.28 215,529 +0.15(+0.13%)
May 26, 2023 116.20 118.29 115.98 117.13 188,791 +0.93(+0.80%)
May 25, 2023 114.69 116.47 112.45 116.20 346,238 +1.62(+1.42%)
May 24, 2023 115.32 117.07 114.21 114.58 325,395 -2.95(-2.51%)
May 23, 2023 117.99 120.46 116.51 117.53 433,985 -1.75(-1.47%)
May 22, 2023 117.87 120.19 117.68 119.28 506,986 +1.53(+1.30%)
May 19, 2023 118.60 118.60 116.27 117.75 326,830 -0.04(-0.03%)
May 18, 2023 116.88 118.22 115.52 117.79 291,326 +0.20(+0.17%)
May 17, 2023 118.56 118.56 116.85 117.59 356,287 -0.45(-0.39%)
May 16, 2023 119.34 119.34 117.76 118.05 302,672 -2.12(-1.76%)
May 15, 2023 119.18 120.87 119.18 120.17 259,022 +0.95(+0.80%)
May 12, 2023 121.21 121.21 118.31 119.22 299,032 -1.74(-1.44%)
May 11, 2023 122.47 123.92 120.38 120.96 274,844 -2.50(-2.02%)
May 10, 2023 121.75 124.30 120.87 123.45 330,414 +3.06(+2.54%)
May 09, 2023 120.69 121.26 119.62 120.40 357,235 -1.09(-0.90%)
May 08, 2023 123.35 123.97 120.56 121.48 290,518 -2.60(-2.10%)
May 05, 2023 123.00 124.49 121.43 124.09 366,679 +2.36(+1.94%)
May 04, 2023 123.10 124.04 121.25 121.72 285,506 -3.50(-2.80%)
May 03, 2023 123.80 126.80 122.70 125.23 305,927 +1.61(+1.31%)
May 02, 2023 124.50 124.68 121.35 123.61 354,364 -0.96(-0.77%)
May 01, 2023 124.44 127.76 122.64 124.57 470,039 +0.28(+0.22%)
Apr 28, 2023 125.71 126.70 122.16 124.30 711,195 -2.58(-2.04%)
Apr 27, 2023 116.79 128.34 115.81 126.88 1,142,499 +13.93(+12.33%)
Apr 26, 2023 113.41 114.44 112.63 112.95 547,854 -1.11(-0.97%)
Apr 25, 2023 115.27 115.94 113.55 114.06 381,722 -2.08(-1.79%)
Apr 24, 2023 115.37 116.22 114.47 116.14 328,937 +1.12(+0.97%)
Apr 21, 2023 114.80 115.45 113.83 115.02 287,919 +1.17(+1.03%)
Apr 20, 2023 112.69 114.02 112.38 113.85 333,548 +0.41(+0.36%)
Apr 19, 2023 110.07 113.95 110.07 113.45 325,946 +3.47(+3.16%)
Apr 18, 2023 111.69 111.69 108.54 109.97 380,340 -0.88(-0.79%)
Apr 17, 2023 109.24 111.09 108.44 110.85 291,100 +1.45(+1.33%)
Apr 14, 2023 108.25 109.53 107.66 109.40 283,266 +0.82(+0.76%)
Apr 13, 2023 107.87 109.11 107.25 108.58 288,559 +1.50(+1.40%)
Apr 12, 2023 108.73 109.05 106.60 107.07 275,572 -0.48(-0.44%)
Apr 11, 2023 106.28 107.96 105.93 107.55 382,730 +1.65(+1.56%)
Apr 10, 2023 104.03 106.20 103.26 105.89 485,708 +0.73(+0.70%)
Apr 06, 2023 104.99 105.54 103.44 105.16 331,460 +0.64(+0.62%)
Apr 05, 2023 103.05 104.58 102.42 104.52 282,015 +1.57(+1.53%)
Apr 04, 2023 101.91 102.97 100.79 102.94 272,995 +1.43(+1.41%)
Apr 03, 2023 102.10 102.38 100.36 101.51 201,207 -1.30(-1.26%)
Mar 31, 2023 102.41 103.51 101.55 102.81 270,803 +0.77(+0.76%)
Mar 30, 2023 100.15 102.53 99.15 102.03 378,124 +2.96(+2.99%)
Mar 29, 2023 98.00 100.28 97.80 99.07 328,070 +1.65(+1.70%)
Mar 28, 2023 99.36 100.42 95.75 97.42 688,017 -2.57(-2.57%)
Mar 27, 2023 98.84 100.85 98.12 100.00 722,651 +3.98(+4.14%)
Mar 24, 2023 95.05 96.12 93.09 96.02 348,423 +0.61(+0.64%)
Mar 23, 2023 96.83 98.50 94.78 95.40 398,843 -0.46(-0.47%)
Mar 22, 2023 93.37 98.21 93.10 95.86 596,954 +2.44(+2.61%)
Mar 21, 2023 92.79 94.30 92.29 93.42 288,681 +1.06(+1.15%)
Mar 20, 2023 89.85 92.62 89.62 92.36 294,494 +3.06(+3.42%)
Mar 17, 2023 90.57 90.94 89.03 89.30 731,486 -1.42(-1.56%)
Mar 16, 2023 88.17 91.55 87.58 90.72 492,213 +1.28(+1.43%)
Mar 15, 2023 89.96 90.57 88.97 89.44 565,500 -2.73(-2.96%)
Mar 14, 2023 92.05 93.80 90.17 92.18 666,745 +2.96(+3.32%)
Mar 13, 2023 87.84 91.50 86.92 89.22 490,714 -0.03(-0.03%)
Mar 10, 2023 94.46 94.49 87.98 89.25 436,379 -5.70(-6.00%)
Mar 09, 2023 95.33 96.83 94.76 94.94 247,882 -0.03(-0.03%)
Mar 08, 2023 94.07 95.65 92.76 94.97 248,673 +0.83(+0.88%)
Mar 07, 2023 96.69 96.93 93.92 94.14 305,140 -2.33(-2.42%)
Mar 06, 2023 98.12 98.62 95.13 96.47 306,436 -2.02(-2.06%)
Mar 03, 2023 96.98 98.89 96.41 98.50 250,946 +2.26(+2.35%)
Mar 02, 2023 94.14 96.83 93.56 96.24 411,871 +1.26(+1.33%)
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.