CONMED Corporation (CNMD)
NYSE: CNMD · Real-Time Price · USD
73.90
+0.58 (0.79%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 74.27 | 74.46 | 73.70 | 73.90 | 73.90 | 0.79% | 295,832 |
| 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 |
| Jul 1, 2024 | 69.07 | 70.40 | 66.88 | 66.99 | 66.81 | -3.36% | 320,264 |
| Jun 28, 2024 | 68.04 | 69.40 | 67.66 | 69.32 | 69.14 | 2.70% | 673,574 |
| Jun 27, 2024 | 67.43 | 67.88 | 66.77 | 67.50 | 67.32 | 0.07% | 225,929 |
| Jun 26, 2024 | 66.50 | 67.62 | 66.27 | 67.45 | 67.27 | 0.79% | 231,775 |
| Jun 25, 2024 | 68.25 | 68.90 | 66.62 | 66.92 | 66.74 | -1.79% | 311,896 |
| Jun 24, 2024 | 67.96 | 69.88 | 67.52 | 68.14 | 67.96 | 1.55% | 423,044 |
| Jun 21, 2024 | 67.33 | 67.68 | 66.82 | 67.10 | 66.92 | -0.10% | 694,787 |
| Jun 20, 2024 | 67.16 | 68.19 | 66.53 | 67.17 | 66.99 | -0.46% | 454,111 |
| Jun 18, 2024 | 69.75 | 70.28 | 66.28 | 67.48 | 67.30 | -4.12% | 742,780 |
| Jun 17, 2024 | 70.15 | 71.19 | 69.78 | 70.38 | 70.19 | -1.03% | 493,091 |
| Jun 14, 2024 | 72.12 | 72.23 | 70.90 | 71.11 | 70.92 | -2.38% | 317,894 |
| Jun 13, 2024 | 72.91 | 73.89 | 72.09 | 72.84 | 72.44 | -0.56% | 364,969 |
| Jun 12, 2024 | 75.46 | 76.20 | 73.17 | 73.25 | 72.85 | -1.44% | 325,757 |
| Jun 11, 2024 | 74.13 | 75.20 | 73.04 | 74.32 | 73.91 | -0.17% | 289,975 |
| Jun 10, 2024 | 75.65 | 75.65 | 73.02 | 74.45 | 74.04 | -2.57% | 393,257 |
| Jun 7, 2024 | 75.85 | 76.67 | 74.70 | 76.41 | 75.99 | -0.68% | 465,365 |
| Jun 6, 2024 | 77.32 | 78.58 | 76.59 | 76.93 | 76.51 | -1.13% | 333,587 |
| Jun 5, 2024 | 77.99 | 78.20 | 76.92 | 77.81 | 77.39 | 0.18% | 256,786 |
| Jun 4, 2024 | 76.87 | 78.10 | 76.62 | 77.67 | 77.25 | 0.63% | 247,691 |
| Jun 3, 2024 | 75.06 | 77.95 | 75.06 | 77.18 | 76.76 | 0.97% | 504,050 |
| May 31, 2024 | 75.86 | 77.68 | 75.53 | 76.44 | 76.02 | 1.00% | 532,073 |
| May 30, 2024 | 74.68 | 75.94 | 74.68 | 75.68 | 75.27 | 1.94% | 414,830 |
| May 29, 2024 | 73.54 | 74.56 | 73.54 | 74.24 | 73.84 | -0.38% | 508,834 |
| May 28, 2024 | 74.14 | 74.75 | 73.11 | 74.52 | 74.11 | 0.61% | 381,754 |
| May 24, 2024 | 73.32 | 74.31 | 72.81 | 74.07 | 73.67 | 1.34% | 243,798 |
| May 23, 2024 | 74.48 | 74.49 | 72.34 | 73.09 | 72.69 | -2.52% | 381,542 |
| May 22, 2024 | 74.59 | 75.93 | 74.59 | 74.98 | 74.57 | 0.16% | 482,687 |
| May 21, 2024 | 75.04 | 75.56 | 74.29 | 74.86 | 74.45 | -0.60% | 385,469 |
| May 20, 2024 | 74.62 | 75.74 | 73.91 | 75.31 | 74.90 | 0.79% | 315,735 |
| May 17, 2024 | 75.73 | 76.16 | 74.67 | 74.72 | 74.31 | -1.03% | 416,198 |
| May 16, 2024 | 74.50 | 76.41 | 74.50 | 75.50 | 75.09 | 1.29% | 721,674 |
| May 15, 2024 | 73.85 | 74.83 | 72.66 | 74.54 | 74.13 | 2.86% | 572,402 |
| May 14, 2024 | 73.51 | 75.25 | 71.35 | 72.47 | 72.07 | -0.45% | 493,808 |
| May 13, 2024 | 71.83 | 73.75 | 71.41 | 72.80 | 72.40 | 2.30% | 507,432 |
| May 10, 2024 | 70.46 | 71.50 | 70.01 | 71.16 | 70.77 | 1.17% | 319,890 |
| May 9, 2024 | 70.18 | 70.49 | 68.52 | 70.34 | 69.96 | 1.35% | 366,332 |
| May 8, 2024 | 71.05 | 71.22 | 69.07 | 69.40 | 69.02 | -3.14% | 373,307 |
| May 7, 2024 | 71.04 | 72.21 | 70.86 | 71.65 | 71.26 | 1.27% | 231,269 |
| May 6, 2024 | 72.08 | 72.17 | 70.71 | 70.75 | 70.36 | -1.41% | 381,936 |