Skip to main content

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

73.60 +0.06 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 73.20 75.43 72.71 73.60 633,898 +0.06(+0.08%)
Jul 16, 2024 69.00 73.88 68.60 73.54 562,441 +5.11(+7.47%)
Jul 15, 2024 68.34 68.78 67.71 68.43 344,984 +0.09(+0.13%)
Jul 12, 2024 68.40 69.42 67.59 68.34 251,915 +0.56(+0.83%)
Jul 11, 2024 66.80 69.05 66.29 67.78 380,346 +2.53(+3.88%)
Jul 10, 2024 64.45 65.32 63.80 65.25 317,550 +1.16(+1.81%)
Jul 09, 2024 66.10 66.41 63.55 64.09 421,779 -2.01(-3.04%)
Jul 08, 2024 68.90 69.66 65.63 66.10 437,089 -2.76(-4.01%)
Jul 05, 2024 67.65 69.46 66.92 68.86 366,114 +1.35(+2.00%)
Jul 03, 2024 67.50 67.71 66.59 67.51 137,678 +0.47(+0.70%)
Jul 02, 2024 67.27 67.63 65.89 67.04 222,465 +0.05(+0.07%)
Jul 01, 2024 69.07 70.40 66.88 66.99 320,264 -2.33(-3.36%)
Jun 28, 2024 68.04 69.40 67.66 69.32 673,574 +1.82(+2.70%)
Jun 27, 2024 67.43 67.88 66.77 67.50 225,929 +0.05(+0.07%)
Jun 26, 2024 66.50 67.62 66.27 67.45 231,775 +0.53(+0.79%)
Jun 25, 2024 68.25 68.90 66.62 66.92 311,896 -1.22(-1.79%)
Jun 24, 2024 67.96 69.88 67.52 68.14 423,044 +1.04(+1.55%)
Jun 21, 2024 67.33 67.68 66.82 67.10 694,787 -0.07(-0.10%)
Jun 20, 2024 67.16 68.19 66.53 67.17 454,111 -0.31(-0.46%)
Jun 18, 2024 69.75 70.28 66.28 67.48 742,780 -2.90(-4.12%)
Jun 17, 2024 70.15 71.19 69.78 70.38 493,091 -0.73(-1.03%)
Jun 14, 2024 72.12 72.23 70.90 71.11 317,894 -1.53(-2.11%)
Jun 13, 2024 72.71 73.69 71.89 72.64 365,973 -0.41(-0.56%)
Jun 12, 2024 75.25 75.99 72.97 73.05 326,653 -1.07(-1.44%)
Jun 11, 2024 73.93 74.99 72.84 74.12 290,773 -0.13(-0.17%)
Jun 10, 2024 75.44 75.44 72.82 74.25 394,339 -1.95(-2.57%)
Jun 07, 2024 75.64 76.46 74.49 76.20 466,646 -0.52(-0.68%)
Jun 06, 2024 77.11 78.36 76.38 76.72 341,725 -0.88(-1.13%)
Jun 05, 2024 77.78 77.98 76.71 77.60 257,493 +0.14(+0.18%)
Jun 04, 2024 76.66 77.89 76.41 77.46 248,372 +0.49(+0.63%)
Jun 03, 2024 74.85 77.74 74.85 76.97 505,437 +0.74(+0.97%)
May 31, 2024 75.65 77.47 75.32 76.23 560,874 +0.76(+1.00%)
May 30, 2024 74.47 75.73 74.47 75.47 415,972 +1.44(+1.94%)
May 29, 2024 73.34 74.35 73.34 74.04 512,240 -0.28(-0.38%)
May 28, 2024 73.94 74.55 72.91 74.32 382,805 +0.45(+0.61%)
May 24, 2024 73.12 74.11 72.61 73.87 244,469 +0.98(+1.34%)
May 23, 2024 74.28 74.28 72.14 72.89 382,592 -1.88(-2.52%)
May 22, 2024 74.39 75.72 74.38 74.77 484,016 +0.12(+0.16%)
May 21, 2024 74.83 75.35 74.09 74.65 386,530 -0.45(-0.60%)
May 20, 2024 74.42 75.53 73.71 75.10 316,604 +0.59(+0.79%)
May 17, 2024 75.52 75.95 74.47 74.51 417,343 -0.78(-1.03%)
May 16, 2024 74.30 76.20 74.30 75.29 723,661 +0.96(+1.29%)
May 15, 2024 73.65 74.62 72.46 74.34 573,978 +2.06(+2.86%)
May 14, 2024 73.31 75.04 71.15 72.27 495,167 -0.33(-0.45%)
May 13, 2024 71.63 73.54 71.21 72.60 508,829 +1.64(+2.30%)
May 10, 2024 70.27 71.30 69.82 70.96 320,770 +0.82(+1.17%)
May 09, 2024 69.99 70.30 68.33 70.15 367,340 +0.94(+1.35%)
May 08, 2024 70.85 71.02 68.88 69.21 374,334 -2.24(-3.14%)
May 07, 2024 70.84 72.01 70.67 71.45 231,905 +0.90(+1.27%)
May 06, 2024 71.88 71.97 70.52 70.56 382,987 -1.01(-1.41%)
May 03, 2024 70.46 71.66 69.82 71.56 516,303 +1.64(+2.34%)
May 02, 2024 68.56 70.24 67.15 69.93 675,531 +1.78(+2.60%)
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.