Skip to main content

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

67.48 -2.90 (-4.12%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 102.40 103.50 101.54 102.79 270,835 +0.77(+0.76%)
Mar 30, 2023 100.14 102.52 99.14 102.02 378,170 +2.96(+2.99%)
Mar 29, 2023 97.98 100.27 97.79 99.06 328,109 +1.65(+1.70%)
Mar 28, 2023 99.35 100.41 95.74 97.41 688,100 -2.57(-2.57%)
Mar 27, 2023 98.83 100.83 98.11 99.98 722,739 +3.98(+4.14%)
Mar 24, 2023 95.03 96.11 93.07 96.00 348,465 +0.61(+0.64%)
Mar 23, 2023 96.82 98.48 94.77 95.39 398,891 -0.46(-0.47%)
Mar 22, 2023 93.36 98.20 93.08 95.85 597,026 +2.43(+2.61%)
Mar 21, 2023 92.78 94.29 92.28 93.41 288,716 +1.06(+1.15%)
Mar 20, 2023 89.84 92.61 89.61 92.35 294,530 +3.06(+3.42%)
Mar 17, 2023 90.56 90.93 89.02 89.29 731,574 -1.42(-1.56%)
Mar 16, 2023 88.16 91.54 87.57 90.71 492,272 +1.28(+1.43%)
Mar 15, 2023 89.95 90.56 88.96 89.43 565,568 -2.73(-2.96%)
Mar 14, 2023 92.04 93.79 90.16 92.16 666,826 +2.96(+3.32%)
Mar 13, 2023 87.83 91.49 86.91 89.20 490,773 -0.03(-0.03%)
Mar 10, 2023 94.45 94.48 87.97 89.23 436,431 -5.70(-6.00%)
Mar 09, 2023 95.32 96.82 94.75 94.93 247,912 -0.03(-0.03%)
Mar 08, 2023 94.05 95.64 92.75 94.96 248,703 +0.83(+0.88%)
Mar 07, 2023 96.68 96.92 93.91 94.13 305,177 -2.33(-2.42%)
Mar 06, 2023 98.11 98.61 95.12 96.46 306,473 -2.02(-2.06%)
Mar 03, 2023 96.97 98.88 96.40 98.49 250,976 +2.26(+2.35%)
Mar 02, 2023 94.13 96.82 93.55 96.23 411,921 +1.26(+1.33%)
Mar 01, 2023 95.09 95.09 92.36 94.96 238,070 -0.03(-0.03%)
Feb 28, 2023 93.42 96.26 93.42 94.99 297,344 +1.56(+1.67%)
Feb 27, 2023 93.98 94.10 92.68 93.43 215,965 +0.65(+0.70%)
Feb 24, 2023 93.36 93.57 91.78 92.78 317,437 -2.25(-2.37%)
Feb 23, 2023 94.50 95.28 93.04 95.03 157,653 +1.04(+1.10%)
Feb 22, 2023 93.47 95.26 93.25 93.99 272,883 +0.89(+0.95%)
Feb 21, 2023 95.63 96.26 92.69 93.11 362,696 -4.15(-4.26%)
Feb 17, 2023 97.58 97.71 96.16 97.25 170,210 -0.35(-0.35%)
Feb 16, 2023 95.99 98.27 95.79 97.60 308,853 -0.33(-0.33%)
Feb 15, 2023 95.17 98.01 95.14 97.92 208,875 +1.66(+1.72%)
Feb 14, 2023 96.34 98.57 94.94 96.27 425,864 -1.27(-1.31%)
Feb 13, 2023 97.17 97.83 96.34 97.54 300,719 +0.85(+0.88%)
Feb 10, 2023 98.68 99.26 96.34 96.69 382,167 -2.59(-2.61%)
Feb 09, 2023 103.33 103.47 98.43 99.28 316,040 -3.55(-3.45%)
Feb 08, 2023 103.51 104.47 101.69 102.82 294,177 -1.50(-1.44%)
Feb 07, 2023 97.78 104.36 96.85 104.32 490,637 +5.70(+5.78%)
Feb 06, 2023 99.86 100.70 97.63 98.63 486,680 -2.71(-2.67%)
Feb 03, 2023 105.61 109.78 100.24 101.33 1,223,929 -4.60(-4.34%)
Feb 02, 2023 99.26 107.03 99.03 105.93 1,280,299 +7.88(+8.04%)
Feb 01, 2023 94.72 99.06 94.54 98.05 522,138 +3.49(+3.69%)
Jan 31, 2023 93.29 94.79 92.34 94.57 477,658 +1.83(+1.97%)
Jan 30, 2023 93.81 95.11 92.67 92.74 277,258 -1.99(-2.11%)
Jan 27, 2023 94.41 95.46 93.62 94.74 251,991 -0.21(-0.22%)
Jan 26, 2023 94.99 95.38 93.58 94.94 219,238 +0.40(+0.43%)
Jan 25, 2023 94.96 95.30 93.29 94.54 298,128 -1.91(-1.98%)
Jan 24, 2023 97.92 97.92 95.89 96.44 235,522 -1.29(-1.32%)
Jan 23, 2023 95.75 98.24 94.73 97.74 549,622 +2.31(+2.42%)
Jan 20, 2023 95.10 95.44 92.97 95.43 352,615 +0.79(+0.83%)
Jan 19, 2023 93.93 96.01 93.30 94.64 515,742 +0.10(+0.10%)
Jan 18, 2023 95.45 98.09 93.83 94.54 441,290 -0.28(-0.29%)
Jan 17, 2023 94.61 94.92 92.96 94.81 293,283 +0.02(+0.02%)
Jan 13, 2023 94.12 95.69 93.21 94.79 305,180 +0.31(+0.32%)
Jan 12, 2023 94.06 94.53 90.43 94.49 660,129 +0.68(+0.73%)
Jan 11, 2023 95.12 95.49 93.49 93.81 373,204 -0.65(-0.69%)
Jan 10, 2023 93.32 96.15 92.81 94.46 339,096 +0.46(+0.49%)
Jan 09, 2023 93.24 94.74 91.68 93.99 334,756 +1.74(+1.88%)
Jan 06, 2023 92.73 93.96 90.97 92.26 414,107 +0.27(+0.29%)
Jan 05, 2023 93.00 93.00 90.22 91.99 738,925 -1.22(-1.31%)
Jan 04, 2023 89.35 93.49 89.32 93.21 461,872 +4.58(+5.17%)
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.