NASDAQ:CNMD
CONMED Corporation Stock Price (Quote)
$67.98
+0.760 (+1.13%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $61.05 | $80.55 | Tuesday, 30th Apr 2024 CNMD stock ended at $67.98. This is 1.13% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 3.36% from a day low at $66.57 to a day high of $68.81. |
| 90 days | $61.05 | $97.06 | |
| 52 weeks | $61.05 | $138.42 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $66.57 | $68.81 | $66.57 | $67.98 | 471 694 |
| Apr 29, 2024 | $66.10 | $67.25 | $65.48 | $67.22 | 494 088 |
| Apr 26, 2024 | $62.28 | $66.25 | $62.00 | $65.78 | 1 132 668 |
| Apr 25, 2024 | $63.37 | $65.94 | $61.05 | $61.90 | 2 529 886 |
| Apr 24, 2024 | $71.77 | $71.77 | $69.78 | $70.01 | 1 175 414 |
| Apr 23, 2024 | $72.63 | $73.24 | $71.20 | $71.31 | 532 865 |
| 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 |
