Skip to main content

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

108.42 -0.95 (-0.87%)
Official Closing Price Updated: 4:10 PM EST, Dec 11, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2023 109.26 109.90 108.01 108.42 341,803 -0.95(-0.87%)
Dec 08, 2023 109.56 110.78 108.72 109.37 213,190 -0.21(-0.19%)
Dec 07, 2023 108.37 109.78 107.53 109.58 250,362 +1.23(+1.14%)
Dec 06, 2023 109.29 109.65 108.09 108.35 204,907 -0.10(-0.09%)
Dec 05, 2023 111.05 111.40 107.21 108.45 331,132 -3.06(-2.74%)
Dec 04, 2023 108.75 111.70 108.75 111.51 386,942 +1.89(+1.72%)
Dec 01, 2023 107.27 109.92 106.93 109.62 225,600 +2.35(+2.19%)
Nov 30, 2023 106.52 107.82 104.77 107.27 206,785 +1.01(+0.95%)
Nov 29, 2023 107.82 109.24 106.03 106.26 243,146 -1.05(-0.98%)
Nov 28, 2023 107.51 109.18 106.96 107.31 231,971 -0.62(-0.57%)
Nov 27, 2023 108.07 108.25 107.16 107.93 281,761 -0.89(-0.82%)
Nov 24, 2023 108.31 109.98 107.83 108.82 105,768 +0.93(+0.86%)
Nov 22, 2023 109.32 109.84 107.84 107.89 207,086 -0.35(-0.32%)
Nov 21, 2023 108.09 109.03 107.45 108.24 182,853 -0.55(-0.51%)
Nov 20, 2023 107.93 109.14 106.75 108.79 320,001 +1.19(+1.11%)
Nov 17, 2023 108.49 108.53 106.91 107.60 277,839 +0.24(+0.22%)
Nov 16, 2023 107.90 108.40 105.95 107.36 231,260 -0.50(-0.46%)
Nov 15, 2023 105.68 109.10 105.68 107.86 558,499 +2.14(+2.02%)
Nov 14, 2023 104.50 106.05 103.50 105.72 452,748 +4.58(+4.53%)
Nov 13, 2023 100.37 102.12 98.78 101.14 412,402 +2.62(+2.66%)
Nov 10, 2023 96.92 98.77 95.91 98.52 254,938 +1.80(+1.86%)
Nov 09, 2023 100.66 101.22 96.67 96.72 366,733 -3.60(-3.59%)
Nov 08, 2023 101.25 101.75 97.95 100.32 400,750 -0.21(-0.21%)
Nov 07, 2023 101.83 102.75 100.47 100.53 320,468 -2.00(-1.95%)
Nov 06, 2023 102.00 102.78 101.62 102.53 423,812 +0.32(+0.31%)
Nov 03, 2023 102.82 103.25 100.80 102.21 593,886 +1.96(+1.96%)
Nov 02, 2023 100.12 101.18 98.14 100.25 343,503 +1.53(+1.55%)
Nov 01, 2023 97.04 98.75 94.61 98.72 532,570 +1.26(+1.29%)
Oct 31, 2023 98.29 99.66 96.79 97.46 355,312 -0.11(-0.11%)
Oct 30, 2023 96.31 98.50 94.68 97.57 644,462 +2.61(+2.75%)
Oct 27, 2023 94.38 95.77 93.02 94.96 522,124 +0.58(+0.61%)
Oct 26, 2023 94.66 97.79 93.41 94.38 1,206,253 +2.70(+2.95%)
Oct 25, 2023 92.93 93.87 91.31 91.68 628,897 -2.95(-3.12%)
Oct 24, 2023 94.87 96.32 93.86 94.63 505,670 +0.42(+0.45%)
Oct 23, 2023 92.63 95.49 91.83 94.21 425,502 +1.74(+1.88%)
Oct 20, 2023 92.64 94.16 91.62 92.47 342,720 -0.63(-0.68%)
Oct 19, 2023 94.28 95.53 92.63 93.10 273,661 -1.70(-1.79%)
Oct 18, 2023 95.93 96.92 94.59 94.80 292,704 -2.14(-2.21%)
Oct 17, 2023 94.01 97.78 94.01 96.94 378,234 +1.78(+1.87%)
Oct 16, 2023 94.64 95.88 92.34 95.16 657,152 +1.78(+1.91%)
Oct 13, 2023 90.79 93.89 90.79 93.38 373,376 +2.08(+2.28%)
Oct 12, 2023 97.08 97.54 90.75 91.30 418,730 -5.80(-5.97%)
Oct 11, 2023 101.03 101.62 95.57 97.10 466,019 -4.40(-4.33%)
Oct 10, 2023 97.26 101.66 97.26 101.50 269,849 +4.01(+4.11%)
Oct 09, 2023 97.09 98.27 96.38 97.49 228,316 -0.44(-0.45%)
Oct 06, 2023 95.81 98.02 95.17 97.93 262,533 +1.26(+1.30%)
Oct 05, 2023 97.11 98.07 95.44 96.67 303,755 -0.49(-0.50%)
Oct 04, 2023 100.11 101.34 96.38 97.16 317,946 -2.85(-2.85%)
Oct 03, 2023 98.93 100.50 98.46 100.01 444,706 +0.69(+0.69%)
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.