NASDAQ:CNMD
$95.93
(
-0.218%
)
Friday, 27th Jan 2023
CONMED Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $85.22 | $99.48 | Friday, 27th Jan 2023 CNMD stock ended at $95.93. This is 0.218% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 1.96% from a day low at $94.81 to a day high of $96.66. |
| 90 days | $71.09 | $99.48 | |
| 52 weeks | $71.09 | $155.51 |
Historical CONMED Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $95.60 | $96.66 | $94.81 | $95.93 | 248 853 |
| 2023-01-26 | $96.19 | $96.58 | $94.76 | $96.14 | 216 508 |
| 2023-01-25 | $96.16 | $96.50 | $94.47 | $95.73 | 294 415 |
| 2023-01-24 | $99.15 | $99.15 | $97.10 | $97.66 | 232 589 |
| 2023-01-23 | $96.96 | $99.48 | $95.92 | $98.97 | 542 776 |
| 2023-01-20 | $96.30 | $96.64 | $94.14 | $96.63 | 348 224 |
| 2023-01-19 | $95.11 | $97.22 | $94.48 | $95.83 | 509 929 |
| 2023-01-18 | $96.65 | $99.33 | $95.01 | $95.73 | 435 794 |
| 2023-01-17 | $95.80 | $96.12 | $94.14 | $96.01 | 289 631 |
| 2023-01-13 | $95.31 | $96.90 | $94.39 | $95.99 | 301 379 |
| 2023-01-12 | $95.25 | $95.72 | $91.58 | $95.68 | 651 907 |
| 2023-01-11 | $96.32 | $96.69 | $94.67 | $94.99 | 368 556 |
| 2023-01-10 | $94.50 | $97.36 | $93.98 | $95.65 | 334 873 |
| 2023-01-09 | $94.42 | $95.93 | $92.84 | $95.18 | 330 587 |
| 2023-01-06 | $93.90 | $95.15 | $92.12 | $93.42 | 406 564 |
| 2023-01-05 | $94.17 | $94.17 | $91.36 | $93.15 | 713 073 |
| 2023-01-04 | $90.48 | $94.67 | $90.45 | $94.39 | 455 857 |
| 2023-01-03 | $90.66 | $92.03 | $88.11 | $89.75 | 645 795 |
| 2022-12-30 | $88.20 | $89.24 | $87.67 | $88.64 | 235 426 |
| 2022-12-29 | $86.79 | $89.85 | $86.06 | $89.15 | 222 185 |
| 2022-12-28 | $87.77 | $88.40 | $85.22 | $85.52 | 294 901 |
| 2022-12-27 | $86.37 | $87.63 | $85.41 | $87.14 | 189 738 |
| 2022-12-23 | $86.40 | $87.60 | $85.77 | $86.81 | 195 574 |
| 2022-12-22 | $86.78 | $87.16 | $84.71 | $86.49 | 207 833 |
| 2022-12-21 | $85.87 | $88.11 | $85.50 | $87.78 | 261 950 |
| 2022-12-20 | $84.53 | $85.80 | $83.38 | $84.96 | 253 069 |
| 2022-12-19 | $84.41 | $85.41 | $83.05 | $84.73 | 381 325 |
| 2022-12-16 | $85.13 | $86.00 | $82.97 | $84.96 | 799 568 |
| 2022-12-15 | $91.25 | $91.84 | $85.55 | $86.29 | 592 556 |
| 2022-12-14 | $93.47 | $95.40 | $91.83 | $93.10 | 501 935 |
| 2022-12-13 | $95.83 | $97.49 | $94.01 | $94.04 | 638 075 |
| 2022-12-12 | $91.34 | $92.67 | $91.07 | $92.51 | 271 140 |
| 2022-12-09 | $89.31 | $91.73 | $89.31 | $91.11 | 473 421 |
| 2022-12-08 | $87.49 | $89.88 | $86.32 | $89.88 | 325 503 |
| 2022-12-07 | $86.21 | $87.19 | $85.68 | $87.00 | 300 083 |
| 2022-12-06 | $88.67 | $88.67 | $84.51 | $85.82 | 470 386 |
| 2022-12-05 | $89.10 | $91.10 | $88.56 | $89.03 | 598 826 |
| 2022-12-02 | $86.02 | $90.41 | $86.00 | $90.28 | 578 024 |
| 2022-12-01 | $83.37 | $88.02 | $83.37 | $87.46 | 537 362 |
| 2022-11-30 | $79.65 | $82.96 | $78.20 | $82.85 | 483 818 |
| 2022-11-29 | $80.98 | $81.48 | $79.72 | $79.75 | 365 289 |
| 2022-11-28 | $82.21 | $83.73 | $79.79 | $80.98 | 385 916 |
| 2022-11-25 | $83.18 | $83.71 | $82.10 | $83.11 | 108 202 |
| 2022-11-23 | $82.66 | $84.81 | $82.28 | $83.15 | 307 798 |
| 2022-11-22 | $82.15 | $83.04 | $81.24 | $82.05 | 446 568 |
| 2022-11-21 | $82.99 | $84.07 | $82.10 | $82.35 | 221 984 |
| 2022-11-18 | $85.24 | $85.40 | $82.60 | $84.02 | 191 003 |
| 2022-11-17 | $85.23 | $86.36 | $83.82 | $83.82 | 186 383 |
| 2022-11-16 | $89.65 | $89.93 | $87.60 | $87.60 | 244 251 |
| 2022-11-15 | $91.05 | $91.98 | $88.61 | $89.73 | 373 710 |
About CONMED Corporation
CONMED Corporation, a medical technology company, develops, manufactures, and sells surgical devices and related equipment for surgical procedures worldwide. It offers orthopedic surgery products, including TruShot with Y-Knot All-In-One Soft Tissue Fixation System, Y-knot All-Suture Anchors, and PopLok Knotless Suture Anchors, which provide unique clinical solutions to orthopedic surgeons for the repair of soft tissue injuries, as well as suppor... CNMD Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
