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 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.