NASDAQ:CNMD
CONMED Corporation Stock Price (Quote)
$71.31
-1.30 (-1.79%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $70.57 | $81.22 | Tuesday, 23rd Apr 2024 CNMD stock ended at $71.31. This is 1.79% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 2.87% from a day low at $71.20 to a day high of $73.24. |
| 90 days | $70.57 | $97.06 | |
| 52 weeks | $70.57 | $138.42 |
| Date | Open | High | Low | Close | Volume |
| Aug 13, 2021 | $123.11 | $124.56 | $121.72 | $123.47 | 143 631 |
| Aug 12, 2021 | $126.58 | $126.86 | $123.10 | $123.53 | 172 501 |
| Aug 11, 2021 | $125.11 | $125.88 | $122.76 | $125.87 | 175 344 |
| Aug 10, 2021 | $126.30 | $126.30 | $123.58 | $124.09 | 474 380 |
| Aug 09, 2021 | $129.27 | $129.27 | $125.68 | $126.33 | 309 174 |
| Aug 06, 2021 | $127.52 | $129.79 | $125.62 | $129.02 | 185 116 |
| Aug 05, 2021 | $128.00 | $128.22 | $125.92 | $126.61 | 209 284 |
| Aug 04, 2021 | $132.32 | $134.17 | $127.91 | $128.06 | 245 986 |
| Aug 03, 2021 | $136.13 | $137.05 | $133.37 | $133.87 | 252 497 |
| Aug 02, 2021 | $137.95 | $138.88 | $135.63 | $136.01 | 172 185 |
| Jul 30, 2021 | $138.46 | $140.07 | $137.45 | $137.94 | 163 724 |
| Jul 29, 2021 | $134.63 | $139.76 | $131.04 | $138.05 | 529 408 |
| Jul 28, 2021 | $136.88 | $140.10 | $135.92 | $139.12 | 301 356 |
| Jul 27, 2021 | $133.05 | $137.38 | $133.05 | $136.33 | 283 459 |
| Jul 26, 2021 | $134.40 | $134.62 | $132.22 | $134.25 | 176 862 |
| Jul 23, 2021 | $134.21 | $134.41 | $131.89 | $133.77 | 182 660 |
| Jul 22, 2021 | $133.07 | $134.18 | $131.57 | $133.30 | 236 117 |
| Jul 21, 2021 | $133.01 | $134.49 | $131.62 | $134.39 | 204 132 |
| Jul 20, 2021 | $127.35 | $132.51 | $126.77 | $131.41 | 320 876 |
| Jul 19, 2021 | $127.39 | $128.55 | $124.72 | $126.61 | 210 491 |
| Jul 16, 2021 | $129.87 | $131.15 | $128.56 | $129.14 | 182 921 |
| Jul 15, 2021 | $132.08 | $132.08 | $126.08 | $128.34 | 297 180 |
| Jul 14, 2021 | $133.49 | $133.49 | $130.47 | $132.03 | 355 129 |
| Jul 13, 2021 | $137.73 | $137.73 | $132.38 | $132.86 | 184 018 |
| Jul 12, 2021 | $134.58 | $138.57 | $133.75 | $137.19 | 123 210 |
