NASDAQ:CNMD
CONMED Corporation Stock Price (Quote)
$71.31
-1.30 (-1.79%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $70.57 | $81.22 | Tuesday, 23rd Apr 2024 CNMD stock ended at $71.31. This is 1.79% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 2.95% from a day low at $71.16 to a day high of $73.26. |
| 90 days | $70.57 | $97.06 | |
| 52 weeks | $70.57 | $138.42 |
| Date | Open | High | Low | Close | Volume |
| Apr 23, 2024 | $72.63 | $73.26 | $71.16 | $71.31 | 519 402 |
| Apr 22, 2024 | $73.04 | $73.08 | $71.55 | $72.61 | 326 861 |
| Apr 19, 2024 | $71.15 | $73.04 | $71.15 | $72.64 | 473 097 |
| Apr 18, 2024 | $72.79 | $72.79 | $70.57 | $71.08 | 501 173 |
| Apr 17, 2024 | $77.57 | $77.73 | $72.66 | $72.76 | 779 070 |
| Apr 16, 2024 | $74.70 | $77.50 | $74.66 | $77.46 | 628 610 |
| Apr 15, 2024 | $75.03 | $76.34 | $74.32 | $75.23 | 611 387 |
| Apr 12, 2024 | $76.07 | $76.30 | $73.88 | $74.58 | 388 807 |
| Apr 11, 2024 | $80.31 | $80.54 | $75.96 | $76.07 | 441 067 |
| Apr 10, 2024 | $78.47 | $79.81 | $77.87 | $79.69 | 329 258 |
| Apr 09, 2024 | $78.63 | $80.55 | $78.63 | $80.36 | 236 719 |
| Apr 08, 2024 | $78.18 | $78.66 | $77.76 | $78.45 | 196 402 |
| Apr 05, 2024 | $77.51 | $78.08 | $77.41 | $77.90 | 206 877 |
| Apr 04, 2024 | $78.81 | $79.38 | $77.73 | $77.88 | 365 725 |
| Apr 03, 2024 | $77.49 | $78.81 | $77.19 | $78.00 | 226 387 |
| Apr 02, 2024 | $78.34 | $78.34 | $76.82 | $77.50 | 416 416 |
| Apr 01, 2024 | $80.08 | $80.08 | $78.43 | $78.97 | 385 707 |
| Mar 28, 2024 | $80.23 | $81.22 | $79.54 | $80.08 | 407 825 |
| Mar 27, 2024 | $77.81 | $80.20 | $77.27 | $80.14 | 513 059 |
| Mar 26, 2024 | $77.13 | $77.82 | $76.72 | $77.09 | 321 981 |
| Mar 25, 2024 | $75.80 | $77.92 | $75.12 | $76.66 | 561 417 |
| Mar 22, 2024 | $75.75 | $75.80 | $74.67 | $75.69 | 447 521 |
| Mar 21, 2024 | $76.39 | $76.58 | $74.80 | $75.36 | 723 671 |
| Mar 20, 2024 | $75.70 | $76.29 | $75.47 | $76.09 | 577 591 |
| Mar 19, 2024 | $76.21 | $76.73 | $75.77 | $76.21 | 440 760 |
