Skip to main content

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

66.56 -0.87 (-1.29%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 66.93 67.56 66.03 66.56 380,415 -0.87(-1.29%)
Oct 02, 2024 68.11 68.86 66.88 67.43 355,400 -0.85(-1.24%)
Oct 01, 2024 71.76 71.95 67.89 68.28 523,707 -3.64(-5.06%)
Sep 30, 2024 74.61 76.25 70.84 71.92 475,866 -2.84(-3.80%)
Sep 27, 2024 75.00 77.27 74.55 74.76 329,648 +0.86(+1.16%)
Sep 26, 2024 74.27 74.46 73.70 73.90 350,305 +0.58(+0.79%)
Sep 25, 2024 76.53 76.53 73.28 73.32 491,198 -2.93(-3.84%)
Sep 24, 2024 75.30 76.94 74.91 76.25 231,754 +0.75(+0.99%)
Sep 23, 2024 75.67 76.57 75.20 75.50 241,590 +0.26(+0.35%)
Sep 20, 2024 75.35 76.09 74.21 75.24 769,478 -0.11(-0.15%)
Sep 19, 2024 77.50 77.50 75.02 75.35 280,905 -0.66(-0.87%)
Sep 18, 2024 74.67 77.20 74.28 76.01 248,087 +1.21(+1.62%)
Sep 17, 2024 75.66 76.11 74.72 74.80 320,463 -0.16(-0.21%)
Sep 16, 2024 75.40 76.38 74.65 74.96 308,132 -0.24(-0.32%)
Sep 13, 2024 77.41 77.98 74.98 75.20 520,319 -1.52(-1.98%)
Sep 12, 2024 73.20 77.47 73.19 76.72 665,161 +3.60(+4.92%)
Sep 11, 2024 71.42 73.31 69.90 73.12 343,078 +1.27(+1.76%)
Sep 10, 2024 71.63 72.13 70.53 71.85 196,521 +0.43(+0.60%)
Sep 09, 2024 73.90 74.01 70.84 71.42 364,109 -2.55(-3.45%)
Sep 06, 2024 73.75 74.77 72.10 73.97 511,402 -0.14(-0.19%)
Sep 05, 2024 71.21 74.21 70.39 74.11 551,785 +2.97(+4.18%)
Sep 04, 2024 71.35 73.21 70.71 71.14 229,289 +0.17(+0.24%)
Sep 03, 2024 72.56 73.50 70.93 70.97 368,227 -2.05(-2.81%)
Aug 30, 2024 74.15 74.64 71.63 73.03 411,708 -0.74(-1.00%)
Aug 29, 2024 71.41 73.88 70.46 73.76 397,634 +3.22(+4.57%)
Aug 28, 2024 72.17 72.25 69.68 70.54 218,097 -1.89(-2.60%)
Aug 27, 2024 72.10 73.08 71.60 72.43 235,489 +0.26(+0.36%)
Aug 26, 2024 72.36 73.17 71.83 72.17 353,394 +0.41(+0.57%)
Aug 23, 2024 68.36 72.15 67.82 71.76 411,418 +3.79(+5.58%)
Aug 22, 2024 67.95 68.28 66.98 67.97 359,321 +0.24(+0.35%)
Aug 21, 2024 68.21 68.21 67.03 67.73 286,362 -0.06(-0.09%)
Aug 20, 2024 67.80 68.50 67.56 67.79 227,899 -0.22(-0.32%)
Aug 19, 2024 67.28 68.67 66.83 68.01 224,736 +0.83(+1.23%)
Aug 16, 2024 66.29 67.34 65.94 67.18 292,527 +0.56(+0.84%)
Aug 15, 2024 67.60 69.04 66.36 66.62 321,005 -0.21(-0.31%)
Aug 14, 2024 66.86 67.57 65.60 66.83 204,712 -0.14(-0.21%)
Aug 13, 2024 66.25 67.32 65.26 66.97 242,085 +1.11(+1.68%)
Aug 12, 2024 67.11 67.27 65.56 65.86 695,958 -1.03(-1.54%)
Aug 09, 2024 67.21 67.69 66.69 66.89 334,341 -0.75(-1.11%)
Aug 08, 2024 66.45 68.56 66.45 67.64 318,341 +1.37(+2.06%)
Aug 07, 2024 65.73 67.38 65.53 66.27 508,882 +1.03(+1.57%)
Aug 06, 2024 65.15 66.37 64.65 65.25 441,311 -0.21(-0.32%)
Aug 05, 2024 66.96 67.86 65.26 65.46 542,944 -3.03(-4.43%)
Aug 02, 2024 64.31 68.75 64.29 68.49 727,543 +3.32(+5.10%)
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.