Skip to main content

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

73.56 -0.96 (-1.29%)
Streaming Delayed Price Updated: 11:03 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 74.14 74.75 73.11 74.52 381,754 +0.45(+0.61%)
May 24, 2024 73.32 74.31 72.81 74.07 243,798 +0.98(+1.34%)
May 23, 2024 74.48 74.48 72.34 73.09 381,542 -1.89(-2.52%)
May 22, 2024 74.59 75.93 74.58 74.98 482,687 +0.12(+0.16%)
May 21, 2024 75.04 75.56 74.29 74.86 385,469 -0.45(-0.60%)
May 20, 2024 74.62 75.74 73.91 75.31 315,735 +0.59(+0.79%)
May 17, 2024 75.73 76.16 74.67 74.72 416,198 -0.78(-1.03%)
May 16, 2024 74.50 76.41 74.50 75.50 721,674 +0.96(+1.29%)
May 15, 2024 73.85 74.83 72.66 74.54 572,402 +2.07(+2.86%)
May 14, 2024 73.51 75.25 71.35 72.47 493,808 -0.33(-0.45%)
May 13, 2024 71.83 73.75 71.41 72.80 507,432 +1.64(+2.30%)
May 10, 2024 70.46 71.50 70.01 71.16 319,890 +0.82(+1.17%)
May 09, 2024 70.18 70.49 68.52 70.34 366,332 +0.94(+1.35%)
May 08, 2024 71.05 71.22 69.06 69.40 373,307 -2.25(-3.14%)
May 07, 2024 71.04 72.21 70.86 71.65 231,269 +0.90(+1.27%)
May 06, 2024 72.08 72.17 70.71 70.75 381,936 -1.01(-1.41%)
May 03, 2024 70.65 71.86 70.01 71.76 514,886 +1.64(+2.34%)
May 02, 2024 68.75 70.43 67.33 70.12 673,677 +1.78(+2.60%)
May 01, 2024 67.77 69.18 66.19 68.34 573,262 +0.36(+0.53%)
Apr 30, 2024 66.57 68.81 66.57 67.98 693,325 +0.76(+1.13%)
Apr 29, 2024 66.10 67.25 65.48 67.22 669,852 +1.44(+2.19%)
Apr 26, 2024 62.28 66.25 62.00 65.78 1,135,843 +3.88(+6.27%)
Apr 25, 2024 63.37 65.94 61.05 61.90 2,615,282 -8.11(-11.58%)
Apr 24, 2024 71.77 71.77 69.78 70.01 1,191,694 -1.30(-1.82%)
Apr 23, 2024 72.63 73.26 71.16 71.31 532,872 -1.30(-1.79%)
Apr 22, 2024 73.04 73.08 71.55 72.61 341,874 -0.03(-0.04%)
Apr 19, 2024 71.15 73.03 71.15 72.64 506,301 +1.56(+2.19%)
Apr 18, 2024 72.79 72.79 70.57 71.08 622,688 -1.68(-2.31%)
Apr 17, 2024 77.57 77.73 72.66 72.76 938,187 -4.70(-6.07%)
Apr 16, 2024 74.70 77.50 74.66 77.46 635,535 +2.23(+2.96%)
Apr 15, 2024 75.03 76.34 74.32 75.23 611,446 +0.65(+0.87%)
Apr 12, 2024 76.07 76.30 73.88 74.58 398,686 -1.49(-1.96%)
Apr 11, 2024 80.31 80.54 75.96 76.07 515,721 -3.62(-4.54%)
Apr 10, 2024 78.47 79.81 77.87 79.69 337,812 -0.67(-0.83%)
Apr 09, 2024 78.63 80.65 78.63 80.36 236,719 +1.91(+2.43%)
Apr 08, 2024 78.18 78.66 77.75 78.45 255,019 +0.55(+0.71%)
Apr 05, 2024 77.51 78.08 77.37 77.90 281,929 +0.02(+0.03%)
Apr 04, 2024 78.81 79.38 77.73 77.88 365,735 -0.12(-0.15%)
Apr 03, 2024 77.49 78.81 77.19 78.00 276,546 +0.50(+0.65%)
Apr 02, 2024 78.34 78.34 76.82 77.50 424,424 -1.47(-1.86%)
Apr 01, 2024 80.08 80.08 78.43 78.97 385,707 -1.11(-1.39%)
Mar 28, 2024 80.23 81.22 79.54 80.08 417,895 -0.06(-0.07%)
Mar 27, 2024 77.81 80.20 77.27 80.14 528,085 +3.05(+3.96%)
Mar 26, 2024 77.13 77.81 76.72 77.09 340,959 +0.43(+0.56%)
Mar 25, 2024 75.80 77.92 75.09 76.66 561,428 +0.97(+1.28%)
Mar 22, 2024 75.75 75.80 74.67 75.69 501,930 +0.33(+0.44%)
Mar 21, 2024 76.39 76.58 74.80 75.36 736,723 -0.73(-0.96%)
Mar 20, 2024 75.70 76.29 75.44 76.09 752,627 -0.12(-0.16%)
Mar 19, 2024 76.21 76.73 75.73 76.21 537,920 -0.20(-0.26%)
Mar 18, 2024 77.83 77.83 75.16 76.41 825,795 -1.03(-1.33%)
Mar 15, 2024 78.32 78.91 76.68 77.44 835,557 -1.27(-1.61%)
Mar 14, 2024 84.96 85.28 78.46 78.71 630,290 -6.88(-8.04%)
Mar 13, 2024 84.79 86.76 84.79 85.59 433,516 +0.84(+0.99%)
Mar 12, 2024 84.14 84.92 82.75 84.75 246,830 +0.05(+0.06%)
Mar 11, 2024 84.72 85.26 83.47 84.70 405,735 -0.13(-0.15%)
Mar 08, 2024 85.12 85.91 84.75 84.83 197,161 +0.03(+0.04%)
Mar 07, 2024 84.84 86.18 84.47 84.80 216,809 +0.41(+0.48%)
Mar 06, 2024 83.68 85.63 83.34 84.39 413,072 +1.28(+1.54%)
Mar 05, 2024 82.94 83.35 82.03 83.12 391,783 +0.48(+0.58%)
Mar 04, 2024 79.50 82.71 79.37 82.64 388,294 +2.87(+3.60%)
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.