NASDAQ:CNMD
CONMED Corporation Stock Price (Quote)
$71.76
+1.64 (+2.34%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 CNMD stock ended at $71.76. This is 2.34% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.64% from a day low at $70.01 to a day high of $71.86. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 04, 2023 | $124.36 | $125.27 | $122.49 | $122.97 | 282 609 |
| May 03, 2023 | $125.07 | $128.10 | $123.96 | $126.51 | 248 365 |
| May 02, 2023 | $125.78 | $125.96 | $122.59 | $124.88 | 342 119 |
| May 01, 2023 | $125.71 | $129.07 | $123.90 | $125.85 | 459 728 |
| Apr 28, 2023 | $127.00 | $128.00 | $123.43 | $125.57 | 703 979 |
| Apr 27, 2023 | $117.99 | $129.65 | $116.50 | $128.18 | 1 047 377 |
| Apr 26, 2023 | $114.57 | $115.61 | $113.78 | $114.11 | 542 296 |
| Apr 25, 2023 | $116.45 | $117.13 | $114.71 | $115.23 | 377 850 |
| Apr 24, 2023 | $116.55 | $117.41 | $115.65 | $117.33 | 273 608 |
| Apr 21, 2023 | $115.98 | $116.63 | $114.98 | $116.20 | 284 999 |
| Apr 20, 2023 | $113.85 | $115.19 | $113.53 | $115.02 | 330 165 |
| Apr 19, 2023 | $111.20 | $115.12 | $111.20 | $114.61 | 322 638 |
| Apr 18, 2023 | $112.84 | $112.84 | $109.66 | $111.10 | 376 482 |
| Apr 17, 2023 | $110.36 | $112.23 | $109.55 | $111.99 | 288 147 |
| Apr 14, 2023 | $109.36 | $110.66 | $108.77 | $110.52 | 280 393 |
| Apr 13, 2023 | $108.98 | $110.23 | $108.35 | $109.69 | 285 632 |
| Apr 12, 2023 | $109.84 | $110.17 | $107.69 | $108.17 | 272 777 |
| Apr 11, 2023 | $107.37 | $109.07 | $107.02 | $108.65 | 378 848 |
| Apr 10, 2023 | $105.10 | $107.29 | $104.32 | $106.98 | 480 781 |
| Apr 06, 2023 | $106.07 | $106.62 | $104.50 | $106.24 | 328 096 |
| Apr 05, 2023 | $104.11 | $105.65 | $103.47 | $105.59 | 279 155 |
| Apr 04, 2023 | $102.95 | $104.02 | $101.82 | $104.00 | 270 226 |
| Apr 03, 2023 | $103.15 | $103.43 | $101.39 | $102.55 | 199 166 |
| Mar 31, 2023 | $103.46 | $104.57 | $102.59 | $103.86 | 268 056 |
| Mar 30, 2023 | $101.18 | $103.58 | $100.17 | $103.08 | 375 776 |
