Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
CONMED Corporation Stock Price (Quote) NASDAQ:CNMD
$142.03 ( 2.08% ) Friday, 15th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $124.42 | $143.95 | Friday, 15th Oct 2021 CNMD stock ended at $142.03. This is 2.08% more than the trading day before Thursday, 14th Oct 2021. During the day the stock fluctuated 2.65% from a day low at $140.23 to a day high of $143.95. |
| 90 days | $121.09 | $143.95 | |
| 52 weeks | $76.43 | $146.95 |
Historical CONMED Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-15 | $141.35 | $143.95 | $140.23 | $142.03 | 317 524 |
| 2021-10-14 | $137.11 | $139.43 | $137.11 | $139.13 | 246 726 |
| 2021-10-13 | $137.23 | $137.23 | $134.82 | $135.98 | 187 264 |
| 2021-10-12 | $136.21 | $137.05 | $135.46 | $137.05 | 78 954 |
| 2021-10-11 | $138.56 | $139.32 | $135.48 | $135.48 | 155 239 |
| 2021-10-08 | $138.00 | $138.86 | $136.46 | $138.24 | 216 048 |
| 2021-10-07 | $136.86 | $138.79 | $136.36 | $138.00 | 368 658 |
| 2021-10-06 | $132.00 | $136.57 | $130.21 | $136.20 | 281 180 |
| 2021-10-05 | $130.12 | $133.41 | $130.06 | $130.56 | 121 179 |
| 2021-10-04 | $134.07 | $134.07 | $128.72 | $129.86 | 205 533 |
| 2021-10-01 | $131.09 | $134.48 | $128.41 | $133.59 | 201 629 |
| 2021-09-30 | $133.07 | $133.57 | $130.19 | $130.83 | 330 813 |
| 2021-09-29 | $131.12 | $133.12 | $129.80 | $131.80 | 162 961 |
| 2021-09-28 | $130.40 | $132.37 | $129.04 | $130.45 | 376 507 |
| 2021-09-27 | $130.09 | $131.47 | $127.71 | $131.32 | 299 190 |
| 2021-09-24 | $130.21 | $130.72 | $128.86 | $129.77 | 117 555 |
| 2021-09-23 | $130.29 | $133.34 | $129.75 | $130.92 | 179 551 |
| 2021-09-22 | $128.31 | $130.74 | $126.44 | $129.61 | 131 073 |
| 2021-09-21 | $130.00 | $130.23 | $127.07 | $127.43 | 146 946 |
| 2021-09-20 | $127.75 | $129.07 | $126.13 | $128.98 | 206 747 |
| 2021-09-17 | $132.14 | $133.31 | $128.21 | $130.03 | 517 602 |
| 2021-09-16 | $128.76 | $132.11 | $127.66 | $131.68 | 266 478 |
| 2021-09-15 | $124.92 | $129.09 | $124.42 | $128.32 | 280 447 |
| 2021-09-14 | $122.67 | $125.80 | $121.09 | $125.03 | 225 443 |
| 2021-09-13 | $124.35 | $124.50 | $122.45 | $122.87 | 156 227 |
| 2021-09-10 | $128.20 | $128.20 | $122.84 | $122.97 | 232 481 |
| 2021-09-09 | $128.65 | $129.78 | $126.95 | $127.58 | 173 832 |
| 2021-09-08 | $128.25 | $129.54 | $127.75 | $129.01 | 131 409 |
| 2021-09-07 | $128.52 | $129.51 | $127.78 | $128.63 | 257 183 |
| 2021-09-03 | $130.19 | $130.77 | $128.65 | $129.45 | 158 283 |
| 2021-09-02 | $129.37 | $133.16 | $127.39 | $131.13 | 154 689 |
| 2021-09-01 | $131.57 | $131.57 | $128.91 | $128.99 | 128 494 |
| 2021-08-31 | $132.18 | $132.66 | $129.90 | $131.34 | 227 332 |
| 2021-08-30 | $135.02 | $135.02 | $132.42 | $132.48 | 125 109 |
| 2021-08-27 | $132.75 | $135.15 | $132.75 | $134.45 | 171 882 |
| 2021-08-26 | $133.28 | $133.51 | $130.53 | $132.04 | 146 509 |
| 2021-08-25 | $132.76 | $134.26 | $132.05 | $133.83 | 202 318 |
| 2021-08-24 | $130.00 | $132.46 | $129.85 | $132.40 | 323 336 |
| 2021-08-23 | $128.78 | $130.00 | $127.13 | $129.26 | 158 197 |
| 2021-08-20 | $127.54 | $129.38 | $126.69 | $127.67 | 177 273 |
| 2021-08-19 | $124.71 | $127.52 | $124.47 | $127.05 | 214 394 |
| 2021-08-18 | $126.63 | $126.63 | $124.22 | $125.29 | 161 743 |
| 2021-08-17 | $124.64 | $126.66 | $124.34 | $126.42 | 346 780 |
| 2021-08-16 | $123.44 | $127.02 | $122.62 | $126.19 | 189 601 |
| 2021-08-13 | $123.11 | $124.56 | $121.72 | $123.47 | 143 631 |
| 2021-08-12 | $126.58 | $126.86 | $123.10 | $123.53 | 172 501 |
| 2021-08-11 | $125.11 | $125.88 | $122.76 | $125.87 | 175 344 |
| 2021-08-10 | $126.30 | $126.30 | $123.58 | $124.09 | 474 380 |
| 2021-08-09 | $129.27 | $129.27 | $125.68 | $126.33 | 309 174 |
| 2021-08-06 | $127.52 | $129.79 | $125.62 | $129.02 | 185 116 |
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... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
