CONMED Corporation (CNMD)
NYSE: CNMD · Real-Time Price · USD
70.69
-1.06 (-1.48%)
Nov 20, 2024, 4:00 PM EST - Market closed
CONMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 71.75 | 71.79 | 70.27 | 70.69 | 70.69 | -1.48% | 262,558 |
| Nov 19, 2024 | 70.50 | 72.70 | 69.33 | 71.75 | 71.75 | 1.38% | 285,026 |
| Nov 18, 2024 | 71.99 | 73.60 | 70.39 | 70.77 | 70.77 | -2.03% | 410,711 |
| Nov 15, 2024 | 71.60 | 72.93 | 70.01 | 72.24 | 72.24 | 1.47% | 335,985 |
| Nov 14, 2024 | 75.65 | 76.36 | 71.03 | 71.19 | 71.19 | -5.90% | 473,990 |
| Nov 13, 2024 | 75.05 | 77.17 | 74.81 | 75.65 | 75.65 | 1.18% | 650,398 |
| Nov 12, 2024 | 74.65 | 75.30 | 73.46 | 74.77 | 74.77 | -0.12% | 487,427 |
| Nov 11, 2024 | 73.99 | 76.00 | 73.75 | 74.86 | 74.86 | 1.95% | 349,887 |
| Nov 8, 2024 | 74.84 | 76.78 | 73.27 | 73.43 | 73.43 | -1.78% | 464,114 |
| Nov 7, 2024 | 75.81 | 76.59 | 73.73 | 74.76 | 74.76 | -1.16% | 485,354 |
| Nov 6, 2024 | 77.12 | 77.99 | 74.18 | 75.64 | 75.64 | 2.20% | 655,134 |
| Nov 5, 2024 | 70.57 | 74.53 | 70.14 | 74.01 | 74.01 | 5.02% | 644,273 |
| Nov 4, 2024 | 70.94 | 71.75 | 68.55 | 70.47 | 70.47 | 0.10% | 624,669 |
| Nov 1, 2024 | 68.77 | 71.45 | 68.61 | 70.40 | 70.40 | 3.17% | 455,749 |
| Oct 31, 2024 | 65.26 | 69.03 | 64.35 | 68.24 | 68.24 | 4.57% | 794,865 |
| Oct 30, 2024 | 64.60 | 65.81 | 64.55 | 65.26 | 65.26 | 0.90% | 532,222 |
| Oct 29, 2024 | 63.12 | 64.98 | 62.97 | 64.68 | 64.68 | 1.44% | 475,777 |
| Oct 28, 2024 | 62.35 | 63.96 | 62.35 | 63.76 | 63.76 | 2.59% | 332,853 |
| Oct 25, 2024 | 62.41 | 63.15 | 61.65 | 62.15 | 62.15 | -0.26% | 375,739 |
| Oct 24, 2024 | 62.51 | 63.63 | 62.01 | 62.31 | 62.31 | 0.02% | 243,760 |
| Oct 23, 2024 | 62.89 | 62.90 | 61.71 | 62.30 | 62.30 | -1.19% | 296,991 |
| Oct 22, 2024 | 64.02 | 64.02 | 62.98 | 63.05 | 63.05 | -1.24% | 298,992 |
| Oct 21, 2024 | 66.22 | 66.22 | 63.72 | 63.84 | 63.84 | -3.83% | 392,797 |
| Oct 18, 2024 | 65.30 | 66.61 | 65.11 | 66.38 | 66.38 | 2.56% | 311,881 |
| Oct 17, 2024 | 65.48 | 66.67 | 64.64 | 64.72 | 64.72 | -1.16% | 317,382 |
| Oct 16, 2024 | 64.91 | 67.37 | 64.69 | 65.48 | 65.48 | 1.03% | 348,354 |
| Oct 15, 2024 | 64.34 | 65.63 | 63.96 | 64.81 | 64.81 | 0.34% | 368,516 |
| Oct 14, 2024 | 63.99 | 65.13 | 62.87 | 64.59 | 64.59 | 0.89% | 462,821 |
| Oct 11, 2024 | 61.89 | 64.31 | 61.85 | 64.02 | 64.02 | 3.58% | 368,792 |
| Oct 10, 2024 | 62.54 | 63.14 | 61.45 | 61.81 | 61.81 | -1.86% | 610,719 |
| Oct 9, 2024 | 63.93 | 64.29 | 62.64 | 62.98 | 62.98 | -1.56% | 441,704 |
| Oct 8, 2024 | 64.02 | 65.13 | 63.41 | 63.98 | 63.98 | -0.11% | 323,981 |
| Oct 7, 2024 | 66.29 | 66.41 | 63.56 | 64.05 | 64.05 | -3.81% | 590,089 |
| Oct 4, 2024 | 68.33 | 69.81 | 65.97 | 66.59 | 66.59 | 0.05% | 461,560 |
| Oct 3, 2024 | 66.93 | 67.56 | 66.03 | 66.56 | 66.56 | -1.29% | 380,415 |
| Oct 2, 2024 | 68.11 | 68.86 | 66.88 | 67.43 | 67.43 | -1.24% | 355,400 |
| Oct 1, 2024 | 71.76 | 71.95 | 67.89 | 68.28 | 68.28 | -5.06% | 523,707 |
| Sep 30, 2024 | 74.61 | 76.25 | 70.84 | 71.92 | 71.92 | -3.80% | 475,866 |
| Sep 27, 2024 | 75.00 | 77.27 | 74.55 | 74.76 | 74.76 | 1.16% | 329,648 |
| Sep 26, 2024 | 74.27 | 74.46 | 73.70 | 73.90 | 73.90 | 0.79% | 350,305 |
| Sep 25, 2024 | 76.53 | 76.53 | 73.28 | 73.32 | 73.32 | -3.84% | 491,198 |
| Sep 24, 2024 | 75.30 | 76.94 | 74.91 | 76.25 | 76.25 | 0.99% | 231,754 |
| Sep 23, 2024 | 75.67 | 76.57 | 75.20 | 75.50 | 75.50 | 0.35% | 241,590 |
| Sep 20, 2024 | 75.35 | 76.09 | 74.21 | 75.24 | 75.24 | -0.15% | 769,478 |
| Sep 19, 2024 | 77.50 | 77.50 | 75.02 | 75.35 | 75.35 | -0.87% | 280,905 |
| Sep 18, 2024 | 74.67 | 77.20 | 74.29 | 76.01 | 76.01 | 1.62% | 248,087 |
| Sep 17, 2024 | 75.66 | 76.11 | 74.73 | 74.80 | 74.80 | -0.21% | 320,463 |
| Sep 16, 2024 | 75.40 | 76.38 | 74.65 | 74.96 | 74.96 | -0.58% | 308,132 |
| Sep 13, 2024 | 77.62 | 78.19 | 75.18 | 75.40 | 75.20 | -1.98% | 518,939 |
| Sep 12, 2024 | 73.39 | 77.68 | 73.39 | 76.92 | 76.72 | 4.92% | 663,398 |
| Sep 11, 2024 | 71.61 | 73.50 | 70.09 | 73.31 | 73.12 | 1.76% | 342,168 |
| Sep 10, 2024 | 71.82 | 72.32 | 70.72 | 72.04 | 71.85 | 0.60% | 196,000 |
| Sep 9, 2024 | 74.10 | 74.21 | 71.03 | 71.61 | 71.42 | -3.45% | 363,144 |
| Sep 6, 2024 | 73.95 | 74.97 | 72.29 | 74.17 | 73.97 | -0.19% | 510,046 |
| Sep 5, 2024 | 71.40 | 74.41 | 70.58 | 74.31 | 74.11 | 4.18% | 550,322 |
| Sep 4, 2024 | 71.54 | 73.40 | 70.90 | 71.33 | 71.14 | 0.24% | 228,681 |
| Sep 3, 2024 | 72.75 | 73.70 | 71.12 | 71.16 | 70.97 | -2.81% | 367,251 |
| Aug 30, 2024 | 74.35 | 74.84 | 71.82 | 73.22 | 73.03 | -1.00% | 410,616 |
| Aug 29, 2024 | 71.60 | 74.08 | 70.65 | 73.96 | 73.76 | 4.57% | 396,580 |
| Aug 28, 2024 | 72.36 | 72.44 | 69.87 | 70.73 | 70.54 | -2.60% | 217,519 |
| Aug 27, 2024 | 72.29 | 73.27 | 71.79 | 72.62 | 72.43 | 0.36% | 234,865 |
| Aug 26, 2024 | 72.55 | 73.36 | 72.02 | 72.36 | 72.17 | 0.57% | 352,457 |
| Aug 23, 2024 | 68.54 | 72.34 | 68.00 | 71.95 | 71.76 | 5.58% | 410,325 |
| Aug 22, 2024 | 68.13 | 68.46 | 67.16 | 68.15 | 67.97 | 0.35% | 358,368 |
| Aug 21, 2024 | 68.39 | 68.39 | 67.21 | 67.91 | 67.73 | -0.09% | 285,603 |
| Aug 20, 2024 | 67.98 | 68.68 | 67.74 | 67.97 | 67.79 | -0.32% | 227,295 |
| Aug 19, 2024 | 67.46 | 68.86 | 67.01 | 68.19 | 68.01 | 1.23% | 224,140 |
| Aug 16, 2024 | 66.47 | 67.52 | 66.12 | 67.36 | 67.18 | 0.84% | 291,752 |
| Aug 15, 2024 | 67.78 | 69.22 | 66.54 | 66.80 | 66.62 | -0.31% | 320,154 |
| Aug 14, 2024 | 67.04 | 67.75 | 65.77 | 67.01 | 66.83 | -0.21% | 204,169 |
| Aug 13, 2024 | 66.43 | 67.50 | 65.43 | 67.15 | 66.97 | 1.68% | 241,443 |
| Aug 12, 2024 | 67.29 | 67.45 | 65.73 | 66.04 | 65.86 | -1.54% | 694,112 |
| Aug 9, 2024 | 67.39 | 67.87 | 66.87 | 67.07 | 66.89 | -1.11% | 333,455 |
| Aug 8, 2024 | 66.63 | 68.74 | 66.63 | 67.82 | 67.64 | 2.06% | 317,497 |
| Aug 7, 2024 | 65.90 | 67.56 | 65.71 | 66.45 | 66.27 | 1.57% | 507,533 |
| Aug 6, 2024 | 65.32 | 66.55 | 64.83 | 65.42 | 65.25 | -0.32% | 440,141 |
| Aug 5, 2024 | 67.14 | 68.04 | 65.43 | 65.63 | 65.46 | -4.43% | 541,504 |
| Aug 2, 2024 | 64.48 | 68.93 | 64.47 | 68.67 | 68.49 | 5.10% | 725,614 |
| Aug 1, 2024 | 63.40 | 67.18 | 62.52 | 65.34 | 65.17 | -5.36% | 1,229,155 |
| Jul 31, 2024 | 69.47 | 70.40 | 67.57 | 69.04 | 68.86 | -0.69% | 900,439 |
| Jul 30, 2024 | 69.96 | 71.71 | 68.90 | 69.52 | 69.34 | -0.80% | 745,809 |
| Jul 29, 2024 | 71.22 | 71.99 | 70.00 | 70.08 | 69.89 | -1.30% | 567,217 |
| Jul 26, 2024 | 71.00 | 71.71 | 70.32 | 71.00 | 70.81 | 0.57% | 412,277 |
| Jul 25, 2024 | 71.74 | 74.11 | 70.54 | 70.60 | 70.41 | -1.40% | 553,667 |
| Jul 24, 2024 | 73.53 | 74.84 | 70.63 | 71.60 | 71.41 | -2.25% | 405,027 |
| Jul 23, 2024 | 70.66 | 73.36 | 70.38 | 73.25 | 73.06 | 3.72% | 430,706 |
| Jul 22, 2024 | 71.39 | 71.68 | 69.29 | 70.62 | 70.43 | -0.48% | 400,510 |
| Jul 19, 2024 | 71.76 | 71.76 | 67.51 | 70.96 | 70.77 | -0.88% | 591,224 |
| Jul 18, 2024 | 73.14 | 75.18 | 71.54 | 71.59 | 71.40 | -2.73% | 488,597 |
| Jul 17, 2024 | 73.20 | 75.43 | 72.71 | 73.60 | 73.40 | 0.08% | 633,898 |
| Jul 16, 2024 | 69.00 | 73.88 | 68.60 | 73.54 | 73.34 | 7.47% | 562,441 |
| Jul 15, 2024 | 68.34 | 68.78 | 67.71 | 68.43 | 68.25 | 0.13% | 344,984 |
| Jul 12, 2024 | 68.40 | 69.42 | 67.59 | 68.34 | 68.16 | 0.83% | 251,915 |
| Jul 11, 2024 | 66.80 | 69.05 | 66.29 | 67.78 | 67.60 | 3.88% | 380,346 |
| Jul 10, 2024 | 64.45 | 65.32 | 63.80 | 65.25 | 65.08 | 1.81% | 317,550 |
| Jul 9, 2024 | 66.10 | 66.41 | 63.55 | 64.09 | 63.92 | -3.04% | 421,779 |
| Jul 8, 2024 | 68.90 | 69.66 | 65.63 | 66.10 | 65.92 | -4.01% | 437,089 |
| Jul 5, 2024 | 67.65 | 69.46 | 66.93 | 68.86 | 68.68 | 2.00% | 366,114 |
| Jul 3, 2024 | 67.50 | 67.71 | 66.59 | 67.51 | 67.33 | 0.70% | 137,678 |
| Jul 2, 2024 | 67.27 | 67.63 | 65.89 | 67.04 | 66.86 | 0.07% | 222,465 |