NASDAQ:CNMD
CONMED Corporation Stock Price (Quote)
$70.01
-1.30 (-1.82%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $69.78 | $81.22 | Wednesday, 24th Apr 2024 CNMD stock ended at $70.01. This is 1.82% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.85% from a day low at $69.78 to a day high of $71.77. |
| 90 days | $69.78 | $97.06 | |
| 52 weeks | $69.78 | $138.42 |
| Date | Open | High | Low | Close | Volume |
| Feb 12, 2024 | $87.01 | $88.60 | $86.74 | $87.66 | 363 731 |
| Feb 09, 2024 | $84.21 | $87.02 | $84.21 | $86.92 | 504 563 |
| Feb 08, 2024 | $82.79 | $84.57 | $80.79 | $84.47 | 809 008 |
| Feb 07, 2024 | $83.53 | $83.83 | $82.36 | $83.41 | 539 743 |
| Feb 06, 2024 | $82.52 | $83.83 | $82.12 | $83.40 | 685 180 |
| Feb 05, 2024 | $80.42 | $84.17 | $80.27 | $82.48 | 900 880 |
| Feb 02, 2024 | $83.92 | $84.28 | $80.01 | $80.91 | 1 467 087 |
| Feb 01, 2024 | $83.75 | $86.70 | $82.31 | $83.76 | 2 751 218 |
| Jan 31, 2024 | $95.73 | $97.06 | $94.67 | $95.60 | 738 862 |
| Jan 30, 2024 | $94.53 | $95.74 | $92.87 | $94.82 | 615 833 |
| Jan 29, 2024 | $91.90 | $95.06 | $91.30 | $94.97 | 394 657 |
| Jan 26, 2024 | $93.99 | $95.06 | $91.25 | $92.04 | 309 524 |
| Jan 25, 2024 | $92.59 | $94.13 | $91.12 | $93.78 | 680 782 |
| Jan 24, 2024 | $94.52 | $96.42 | $91.06 | $91.08 | 1 598 437 |
| Jan 23, 2024 | $101.07 | $101.71 | $98.25 | $98.30 | 747 193 |
| Jan 22, 2024 | $102.82 | $103.81 | $99.72 | $99.88 | 694 807 |
| Jan 19, 2024 | $104.01 | $104.07 | $100.58 | $101.79 | 671 585 |
| Jan 18, 2024 | $110.18 | $110.40 | $97.96 | $103.60 | 1 043 380 |
| Jan 17, 2024 | $109.05 | $110.75 | $108.38 | $109.53 | 254 339 |
| Jan 16, 2024 | $110.10 | $111.10 | $109.62 | $110.48 | 210 534 |
| Jan 12, 2024 | $113.23 | $113.68 | $110.50 | $111.54 | 199 572 |
| Jan 11, 2024 | $112.18 | $112.68 | $110.28 | $111.92 | 237 623 |
| Jan 10, 2024 | $112.39 | $113.03 | $111.61 | $112.51 | 300 892 |
| Jan 09, 2024 | $110.43 | $113.00 | $110.43 | $112.25 | 291 343 |
| Jan 08, 2024 | $106.74 | $111.69 | $106.30 | $111.56 | 306 241 |
