Skip to main content

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

67.13 +0.21 (+0.31%)
Streaming Delayed Price Updated: 12:52 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 133.80 135.72 133.80 134.31 103,426 +1.13(+0.85%)
May 27, 2021 135.01 135.01 133.18 133.18 135,034 -1.00(-0.75%)
May 26, 2021 133.09 134.50 132.90 134.18 162,868 -0.77(-0.57%)
May 25, 2021 136.11 137.02 134.70 134.95 122,344 -0.04(-0.03%)
May 24, 2021 135.73 137.42 134.76 134.99 197,897 -0.45(-0.33%)
May 21, 2021 136.21 139.01 135.41 135.44 173,787 -0.19(-0.14%)
May 20, 2021 136.31 137.79 134.69 135.62 156,258 -1.00(-0.73%)
May 19, 2021 134.03 136.63 133.04 136.62 259,336 +0.87(+0.64%)
May 18, 2021 138.85 139.23 135.65 135.75 289,621 -3.20(-2.30%)
May 17, 2021 137.51 139.53 137.09 138.95 285,712 +0.32(+0.23%)
May 14, 2021 137.72 139.81 135.26 138.63 227,981 +1.36(+0.99%)
May 13, 2021 134.06 138.51 133.91 137.27 252,524 +3.59(+2.68%)
May 12, 2021 136.71 137.37 133.56 133.68 337,686 -4.38(-3.17%)
May 11, 2021 137.25 139.73 136.47 138.06 315,043 -1.66(-1.19%)
May 10, 2021 139.96 142.86 138.80 139.72 351,231 -0.40(-0.29%)
May 07, 2021 138.99 140.67 138.72 140.12 243,489 +1.10(+0.79%)
May 06, 2021 137.59 139.03 134.72 139.02 216,282 +1.09(+0.79%)
May 05, 2021 139.72 142.01 137.00 137.93 778,151 -3.36(-2.38%)
May 04, 2021 141.05 142.09 138.72 141.29 283,905 -0.23(-0.17%)
May 03, 2021 138.21 142.27 138.17 141.52 378,959 +4.04(+2.94%)
Apr 30, 2021 136.88 140.10 136.14 137.49 314,222 -1.13(-0.82%)
Apr 29, 2021 139.65 143.34 136.42 138.62 903,831 +5.53(+4.16%)
Apr 28, 2021 132.31 136.79 131.99 133.09 446,942 +0.78(+0.59%)
Apr 27, 2021 130.55 133.19 129.47 132.31 375,502 +1.25(+0.95%)
Apr 26, 2021 130.81 132.22 129.19 131.06 396,609 +1.34(+1.03%)
Apr 23, 2021 129.87 131.53 129.62 129.72 352,974 +0.18(+0.14%)
Apr 22, 2021 128.59 131.39 128.07 129.55 177,187 +1.09(+0.85%)
Apr 21, 2021 125.53 129.43 125.53 128.45 197,642 +3.52(+2.82%)
Apr 20, 2021 126.73 126.83 123.62 124.93 270,780 -1.80(-1.42%)
Apr 19, 2021 126.61 127.08 125.27 126.73 224,194 -0.28(-0.22%)
Apr 16, 2021 129.27 130.18 125.24 127.01 320,783 -1.05(-0.82%)
Apr 15, 2021 127.92 128.40 126.14 128.06 384,373 +0.82(+0.64%)
Apr 14, 2021 128.77 130.98 126.67 127.24 363,279 -1.41(-1.09%)
Apr 13, 2021 130.51 131.25 128.38 128.65 311,744 -2.48(-1.89%)
Apr 12, 2021 130.00 132.41 129.22 131.13 298,313 +0.33(+0.25%)
Apr 09, 2021 132.66 132.84 130.26 130.79 192,429 -1.55(-1.17%)
Apr 08, 2021 131.66 132.95 130.01 132.35 468,982 +1.70(+1.30%)
Apr 07, 2021 129.93 130.78 128.69 130.65 213,345 +1.97(+1.53%)
Apr 06, 2021 127.81 129.79 127.65 128.68 156,398 +0.74(+0.58%)
Apr 05, 2021 127.67 128.01 125.06 127.94 447,122 +1.59(+1.26%)
Apr 01, 2021 127.58 127.82 123.99 126.35 259,271 -1.03(-0.81%)
Mar 31, 2021 127.74 130.06 126.83 127.38 493,474 +0.52(+0.41%)
Mar 30, 2021 123.91 127.39 123.83 126.86 229,323 +2.27(+1.82%)
Mar 29, 2021 125.22 127.80 123.35 124.59 275,582 -1.45(-1.15%)
Mar 26, 2021 123.88 126.20 122.91 126.04 249,429 +3.52(+2.87%)
Mar 25, 2021 116.83 123.39 115.72 122.52 280,558 +4.62(+3.92%)
Mar 24, 2021 120.08 120.82 117.90 117.90 258,702 -1.28(-1.07%)
Mar 23, 2021 121.25 122.51 117.77 119.18 264,556 -3.14(-2.57%)
Mar 22, 2021 122.27 123.37 121.56 122.32 205,898 -0.14(-0.11%)
Mar 19, 2021 120.24 123.71 119.15 122.45 405,362 +2.58(+2.15%)
Mar 18, 2021 122.08 123.12 118.24 119.88 243,444 -2.91(-2.37%)
Mar 17, 2021 121.84 123.50 120.30 122.79 388,836 +0.59(+0.49%)
Mar 16, 2021 123.82 123.82 120.03 122.19 226,172 -0.92(-0.74%)
Mar 15, 2021 121.36 123.25 120.51 123.11 149,423 +1.46(+1.20%)
Mar 12, 2021 121.23 122.10 119.88 121.64 160,340 +0.25(+0.21%)
Mar 11, 2021 121.73 123.27 120.37 121.39 168,069 +0.83(+0.69%)
Mar 10, 2021 121.35 121.71 119.21 120.56 170,200 +0.41(+0.34%)
Mar 09, 2021 121.00 122.22 119.39 120.16 186,425 +0.36(+0.30%)
Mar 08, 2021 120.89 121.30 118.99 119.79 223,071 -0.69(-0.57%)
Mar 05, 2021 116.69 120.61 114.90 120.49 318,218 +5.13(+4.45%)
Mar 04, 2021 119.41 121.46 114.00 115.35 467,009 -4.10(-3.43%)
Mar 03, 2021 111.99 121.72 111.99 119.45 258,364 +0.23(+0.20%)
Mar 02, 2021 118.83 119.78 117.37 119.22 152,073 -0.13(-0.11%)
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.