Skip to main content

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

70.38 -0.73 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 133.81 135.74 133.81 134.32 103,414 +1.13(+0.85%)
May 27, 2021 135.03 135.03 133.19 133.19 135,018 -1.00(-0.75%)
May 26, 2021 133.10 134.52 132.92 134.20 162,848 -0.77(-0.57%)
May 25, 2021 136.13 137.03 134.71 134.97 122,329 -0.04(-0.03%)
May 24, 2021 135.75 137.43 134.78 135.00 197,873 -0.45(-0.33%)
May 21, 2021 136.22 139.03 135.43 135.45 173,766 -0.19(-0.14%)
May 20, 2021 136.32 137.81 134.70 135.64 156,239 -0.99(-0.73%)
May 19, 2021 134.05 136.64 133.05 136.63 259,305 +0.87(+0.64%)
May 18, 2021 138.87 139.25 135.67 135.77 289,586 -3.20(-2.30%)
May 17, 2021 137.53 139.55 137.10 138.97 285,678 +0.32(+0.23%)
May 14, 2021 137.74 139.82 135.28 138.64 227,954 +1.36(+0.99%)
May 13, 2021 134.08 138.53 133.92 137.29 252,494 +3.59(+2.69%)
May 12, 2021 136.72 137.39 133.57 133.70 337,646 -4.38(-3.17%)
May 11, 2021 137.27 139.75 136.49 138.08 315,005 -1.66(-1.19%)
May 10, 2021 139.98 142.88 138.82 139.74 351,189 -0.40(-0.29%)
May 07, 2021 139.00 140.68 138.74 140.14 243,460 +1.10(+0.79%)
May 06, 2021 137.61 139.04 134.73 139.03 216,256 +1.09(+0.79%)
May 05, 2021 139.74 142.03 137.01 137.94 778,057 -3.36(-2.38%)
May 04, 2021 141.06 142.11 138.74 141.31 283,870 -0.23(-0.17%)
May 03, 2021 138.22 142.28 138.19 141.54 378,913 +4.04(+2.94%)
Apr 30, 2021 136.90 140.12 136.16 137.50 314,184 -1.13(-0.82%)
Apr 29, 2021 139.67 143.36 136.44 138.63 903,722 +5.53(+4.16%)
Apr 28, 2021 132.32 136.81 132.00 133.10 446,888 +0.78(+0.59%)
Apr 27, 2021 130.57 133.21 129.48 132.32 375,456 +1.25(+0.95%)
Apr 26, 2021 130.83 132.24 129.21 131.07 396,562 +1.34(+1.03%)
Apr 23, 2021 129.88 131.54 129.64 129.74 352,931 +0.17(+0.14%)
Apr 22, 2021 128.61 131.41 128.09 129.56 177,166 +1.09(+0.85%)
Apr 21, 2021 125.54 129.44 125.54 128.47 197,618 +3.52(+2.82%)
Apr 20, 2021 126.74 126.85 123.63 124.95 270,747 -1.80(-1.42%)
Apr 19, 2021 126.62 127.09 125.29 126.74 224,167 -0.28(-0.22%)
Apr 16, 2021 129.29 130.20 125.26 127.03 320,744 -1.05(-0.82%)
Apr 15, 2021 127.93 128.41 126.16 128.08 384,326 +0.82(+0.64%)
Apr 14, 2021 128.78 131.00 126.68 127.26 363,235 -1.40(-1.09%)
Apr 13, 2021 130.53 131.27 128.40 128.66 311,706 -2.48(-1.89%)
Apr 12, 2021 130.02 132.43 129.24 131.14 298,277 +0.33(+0.25%)
Apr 09, 2021 132.67 132.86 130.27 130.81 192,405 -1.55(-1.17%)
Apr 08, 2021 131.68 132.97 130.03 132.36 468,925 +1.70(+1.30%)
Apr 07, 2021 129.94 130.79 128.70 130.66 213,319 +1.97(+1.53%)
Apr 06, 2021 127.83 129.81 127.67 128.69 156,379 +0.74(+0.58%)
Apr 05, 2021 127.69 128.03 125.07 127.95 447,068 +1.59(+1.26%)
Apr 01, 2021 127.59 127.83 124.00 126.36 259,240 -1.03(-0.81%)
Mar 31, 2021 127.76 130.07 126.84 127.40 493,414 +0.52(+0.41%)
Mar 30, 2021 123.92 127.41 123.84 126.88 229,296 +2.27(+1.82%)
Mar 29, 2021 125.23 127.82 123.37 124.61 275,549 -1.45(-1.15%)
Mar 26, 2021 123.89 126.22 122.93 126.06 249,399 +3.52(+2.87%)
Mar 25, 2021 116.84 123.41 115.73 122.54 280,525 +4.62(+3.92%)
Mar 24, 2021 120.10 120.83 117.91 117.91 258,671 -1.28(-1.07%)
Mar 23, 2021 121.27 122.53 117.79 119.19 264,524 -3.14(-2.57%)
Mar 22, 2021 122.28 123.39 121.58 122.33 205,873 -0.14(-0.11%)
Mar 19, 2021 120.25 123.73 119.16 122.47 405,313 +2.58(+2.15%)
Mar 18, 2021 122.10 123.13 118.25 119.89 243,415 -2.91(-2.37%)
Mar 17, 2021 121.86 123.51 120.31 122.80 388,789 +0.59(+0.49%)
Mar 16, 2021 123.83 123.83 120.04 122.21 226,145 -0.92(-0.74%)
Mar 15, 2021 121.38 123.27 120.53 123.12 149,405 +1.46(+1.20%)
Mar 12, 2021 121.24 122.12 119.89 121.66 160,321 +0.25(+0.21%)
Mar 11, 2021 121.75 123.29 120.38 121.41 168,049 +0.83(+0.69%)
Mar 10, 2021 121.37 121.73 119.22 120.58 170,179 +0.41(+0.34%)
Mar 09, 2021 121.02 122.23 119.41 120.17 186,402 +0.36(+0.30%)
Mar 08, 2021 120.90 121.32 119.00 119.81 223,044 -0.69(-0.57%)
Mar 05, 2021 116.70 120.63 114.91 120.50 318,180 +5.13(+4.45%)
Mar 04, 2021 119.42 121.47 114.01 115.37 466,953 -4.10(-3.43%)
Mar 03, 2021 112.01 121.74 112.01 119.47 258,333 +0.23(+0.20%)
Mar 02, 2021 118.84 119.80 117.38 119.23 152,054 -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.