and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
CONMED Corporation Stock Price (Quote) NASDAQ:CNMD
$96.98 ( 0.0929% ) Tuesday, 5th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $87.24 | $112.24 | Tuesday, 5th Jul 2022 CNMD stock ended at $96.98. This is 0.0929% more than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 4.69% from a day low at $93.01 to a day high of $97.37. |
| 90 days | $87.24 | $155.51 | |
| 52 weeks | $87.24 | $159.11 |
Historical CONMED Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $94.89 | $97.37 | $93.01 | $96.98 | 840 560 |
| 2022-07-01 | $96.62 | $97.01 | $93.88 | $96.89 | 577 748 |
| 2022-06-30 | $99.50 | $99.73 | $94.47 | $95.76 | 1 150 426 |
| 2022-06-29 | $97.91 | $100.91 | $96.93 | $100.00 | 1 155 310 |
| 2022-06-28 | $98.08 | $99.69 | $96.84 | $97.49 | 1 343 387 |
| 2022-06-27 | $95.01 | $97.75 | $93.99 | $97.37 | 741 194 |
| 2022-06-24 | $92.47 | $94.14 | $90.81 | $94.07 | 977 797 |
| 2022-06-23 | $89.85 | $91.63 | $88.95 | $91.24 | 1 098 442 |
| 2022-06-22 | $88.55 | $91.88 | $87.24 | $89.67 | 692 847 |
| 2022-06-21 | $90.72 | $91.35 | $88.58 | $89.41 | 644 363 |
| 2022-06-17 | $88.97 | $91.71 | $88.35 | $88.93 | 553 538 |
| 2022-06-16 | $92.08 | $92.08 | $87.62 | $88.23 | 554 226 |
| 2022-06-15 | $93.25 | $96.07 | $92.47 | $94.30 | 336 711 |
| 2022-06-14 | $96.89 | $96.94 | $92.38 | $93.36 | 298 340 |
| 2022-06-13 | $99.79 | $101.33 | $95.70 | $96.49 | 439 582 |
| 2022-06-10 | $101.56 | $104.92 | $99.73 | $102.73 | 747 305 |
| 2022-06-09 | $108.26 | $108.62 | $103.06 | $103.23 | 348 720 |
| 2022-06-08 | $110.37 | $111.25 | $108.00 | $108.62 | 806 555 |
| 2022-06-07 | $110.50 | $111.23 | $109.61 | $110.82 | 298 406 |
| 2022-06-06 | $112.07 | $112.24 | $108.61 | $110.85 | 454 474 |
| 2022-06-03 | $115.03 | $115.48 | $110.57 | $111.06 | 512 941 |
| 2022-06-02 | $112.92 | $116.00 | $112.29 | $115.65 | 2 604 250 |
| 2022-06-01 | $112.22 | $116.35 | $108.39 | $111.79 | 957 377 |
| 2022-05-31 | $114.63 | $117.34 | $113.49 | $116.29 | 260 736 |
| 2022-05-27 | $115.49 | $117.13 | $115.35 | $115.99 | 200 727 |
| 2022-05-26 | $113.21 | $116.08 | $112.24 | $115.60 | 227 645 |
| 2022-05-25 | $109.37 | $112.70 | $108.17 | $112.01 | 202 079 |
| 2022-05-24 | $111.12 | $111.12 | $108.20 | $109.85 | 197 000 |
| 2022-05-23 | $114.09 | $114.81 | $110.84 | $112.32 | 254 255 |
| 2022-05-20 | $112.99 | $112.99 | $109.92 | $112.45 | 209 197 |
| 2022-05-19 | $111.61 | $112.92 | $111.16 | $111.71 | 201 023 |
| 2022-05-18 | $115.16 | $117.19 | $111.91 | $112.64 | 271 738 |
| 2022-05-17 | $117.13 | $118.72 | $114.11 | $117.62 | 230 345 |
| 2022-05-16 | $114.47 | $118.02 | $114.47 | $115.23 | 326 517 |
| 2022-05-13 | $115.27 | $117.58 | $114.34 | $115.82 | 432 905 |
| 2022-05-12 | $110.87 | $113.97 | $110.69 | $113.72 | 339 195 |
| 2022-05-11 | $109.51 | $113.08 | $107.14 | $111.75 | 680 403 |
| 2022-05-10 | $110.35 | $111.99 | $107.08 | $109.31 | 404 219 |
| 2022-05-09 | $114.71 | $114.71 | $108.07 | $108.59 | 435 306 |
| 2022-05-06 | $121.60 | $123.37 | $116.01 | $116.97 | 425 496 |
| 2022-05-05 | $137.43 | $138.59 | $122.09 | $122.95 | 692 048 |
| 2022-05-04 | $134.94 | $140.21 | $133.17 | $139.43 | 253 384 |
| 2022-05-03 | $133.81 | $136.52 | $133.08 | $134.37 | 225 750 |
| 2022-05-02 | $132.93 | $134.50 | $131.27 | $134.04 | 262 160 |
| 2022-04-29 | $135.10 | $135.94 | $132.04 | $132.96 | 268 777 |
| 2022-04-28 | $140.63 | $140.63 | $135.50 | $136.40 | 348 631 |
| 2022-04-27 | $138.57 | $140.80 | $137.96 | $139.00 | 185 728 |
| 2022-04-26 | $142.32 | $143.13 | $139.04 | $139.67 | 194 134 |
| 2022-04-25 | $140.28 | $145.63 | $140.28 | $144.74 | 327 915 |
| 2022-04-22 | $148.92 | $150.21 | $140.11 | $140.86 | 507 500 |
CONMED Corporation, a medical technology company, develops, manufactures, and sells surgical devices and related equipment for minimally invasive procedures in the United States, Canada, the United Kingdom, Japan, Australia, and internationally. The company offers sports medicine products, such as powered resection instruments, arthroscopes, reconstructive systems, tissue repair sets, metal and bio absorbable implants, and related disposable prod... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
