Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
CONMED Corporation Stock Price (Quote) NASDAQ:CNMD
$135.24 ( -0.94% ) Friday, 14th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $128.24 | $151.71 | Friday, 14th Jan 2022 CNMD stock ended at $135.24. This is 0.94% less than the trading day before Thursday, 13th Jan 2022. During the day the stock fluctuated 3.17% from a day low at $132.27 to a day high of $136.46. |
| 90 days | $128.18 | $159.11 | |
| 52 weeks | $106.15 | $159.11 |
Historical CONMED Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-14 | $134.48 | $136.46 | $132.27 | $135.24 | 139 708 |
| 2022-01-13 | $138.17 | $138.75 | $135.67 | $136.53 | 130 285 |
| 2022-01-12 | $137.42 | $138.82 | $136.04 | $136.84 | 195 110 |
| 2022-01-11 | $133.02 | $138.23 | $131.39 | $136.32 | 292 824 |
| 2022-01-10 | $140.50 | $140.53 | $130.86 | $133.45 | 736 487 |
| 2022-01-07 | $144.50 | $145.48 | $142.55 | $142.93 | 104 179 |
| 2022-01-06 | $146.04 | $147.35 | $143.49 | $145.40 | 173 100 |
| 2022-01-05 | $150.36 | $151.71 | $145.97 | $146.06 | 248 660 |
| 2022-01-04 | $145.99 | $150.89 | $145.99 | $150.00 | 341 060 |
| 2022-01-03 | $141.89 | $145.86 | $139.66 | $145.86 | 162 657 |
| 2021-12-31 | $143.02 | $143.77 | $141.49 | $141.76 | 111 493 |
| 2021-12-30 | $143.56 | $145.47 | $143.13 | $143.32 | 83 429 |
| 2021-12-29 | $142.95 | $144.36 | $142.16 | $143.92 | 121 720 |
| 2021-12-28 | $142.95 | $144.46 | $142.56 | $143.32 | 82 447 |
| 2021-12-27 | $142.95 | $144.03 | $142.16 | $143.40 | 110 468 |
| 2021-12-23 | $141.13 | $143.13 | $140.56 | $142.02 | 124 632 |
| 2021-12-22 | $137.14 | $140.75 | $135.55 | $139.88 | 200 778 |
| 2021-12-21 | $134.39 | $137.71 | $133.43 | $136.06 | 189 740 |
| 2021-12-20 | $132.75 | $133.40 | $128.24 | $132.92 | 209 729 |
| 2021-12-17 | $131.70 | $137.06 | $131.04 | $134.42 | 405 198 |
| 2021-12-16 | $135.83 | $135.96 | $130.69 | $132.21 | 264 804 |
| 2021-12-15 | $133.67 | $135.33 | $132.32 | $135.00 | 228 995 |
| 2021-12-14 | $136.24 | $137.26 | $133.60 | $133.85 | 239 638 |
| 2021-12-13 | $136.17 | $137.82 | $134.99 | $136.48 | 131 615 |
| 2021-12-10 | $139.09 | $139.09 | $135.77 | $136.73 | 199 756 |
| 2021-12-09 | $143.06 | $145.03 | $137.49 | $137.79 | 217 996 |
| 2021-12-08 | $142.99 | $145.80 | $142.99 | $144.19 | 134 950 |
| 2021-12-07 | $140.06 | $144.62 | $139.84 | $142.23 | 301 129 |
| 2021-12-06 | $133.93 | $138.52 | $133.14 | $137.77 | 263 400 |
| 2021-12-03 | $135.97 | $135.97 | $128.18 | $131.86 | 248 971 |
| 2021-12-02 | $132.16 | $136.48 | $130.97 | $135.17 | 208 179 |
| 2021-12-01 | $133.84 | $138.00 | $131.11 | $131.17 | 323 781 |
| 2021-11-30 | $131.48 | $133.41 | $130.44 | $131.46 | 182 949 |
| 2021-11-29 | $136.52 | $137.40 | $132.58 | $132.69 | 236 995 |
| 2021-11-26 | $138.72 | $140.73 | $134.91 | $135.08 | 155 864 |
| 2021-11-24 | $141.71 | $144.04 | $141.71 | $142.45 | 93 738 |
| 2021-11-23 | $143.08 | $144.14 | $139.66 | $142.85 | 186 879 |
| 2021-11-22 | $141.94 | $144.98 | $140.05 | $142.99 | 178 467 |
| 2021-11-19 | $141.99 | $143.02 | $140.89 | $142.01 | 266 260 |
| 2021-11-18 | $146.83 | $146.83 | $141.93 | $142.48 | 433 704 |
| 2021-11-17 | $150.89 | $152.17 | $144.62 | $146.22 | 392 265 |
| 2021-11-16 | $151.28 | $153.28 | $150.45 | $151.70 | 153 603 |
| 2021-11-15 | $152.31 | $152.82 | $150.28 | $150.90 | 188 343 |
| 2021-11-12 | $151.60 | $153.04 | $150.40 | $151.55 | 127 607 |
| 2021-11-11 | $156.29 | $156.29 | $148.37 | $151.09 | 343 727 |
| 2021-11-10 | $156.85 | $157.07 | $153.55 | $155.73 | 187 559 |
| 2021-11-09 | $155.77 | $158.46 | $155.46 | $157.03 | 155 078 |
| 2021-11-08 | $156.89 | $158.00 | $155.17 | $155.56 | 179 742 |
| 2021-11-05 | $155.77 | $159.11 | $155.70 | $156.56 | 343 272 |
| 2021-11-04 | $153.12 | $155.59 | $152.01 | $154.57 | 306 990 |
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 100 000+ 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.
