NASDAQ:CNMD
CONMED Corporation Stock Price (Quote)
$71.08
-1.68 (-2.31%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $70.57 | $81.22 | Thursday, 18th Apr 2024 CNMD stock ended at $71.08. This is 2.31% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.15% from a day low at $70.57 to a day high of $72.79. |
| 90 days | $70.57 | $104.07 | |
| 52 weeks | $70.57 | $138.42 |
| Date | Open | High | Low | Close | Volume |
| 2021-04-23 | $133.14 | $134.84 | $132.89 | $132.99 | 344 342 |
| 2021-04-22 | $131.83 | $134.70 | $131.30 | $132.81 | 172 833 |
| 2021-04-21 | $128.69 | $132.69 | $128.69 | $131.69 | 192 783 |
| 2021-04-20 | $129.92 | $130.03 | $126.73 | $128.08 | 225 066 |
| 2021-04-19 | $129.80 | $130.28 | $128.43 | $129.92 | 218 685 |
| 2021-04-16 | $132.53 | $133.46 | $128.40 | $130.21 | 311 793 |
| 2021-04-15 | $131.14 | $131.63 | $129.32 | $131.29 | 374 927 |
| 2021-04-14 | $132.01 | $134.28 | $129.86 | $130.45 | 354 352 |
| 2021-04-13 | $133.80 | $134.56 | $131.61 | $131.89 | 304 083 |
| 2021-04-12 | $133.28 | $135.75 | $132.48 | $134.43 | 290 929 |
| 2021-04-09 | $136.00 | $136.19 | $133.54 | $134.09 | 187 697 |
| 2021-04-08 | $134.98 | $136.30 | $133.29 | $135.68 | 450 594 |
| 2021-04-07 | $133.20 | $134.07 | $131.93 | $133.94 | 208 102 |
| 2021-04-06 | $131.03 | $133.06 | $130.87 | $131.92 | 152 555 |
| 2021-04-05 | $130.89 | $131.24 | $128.21 | $131.16 | 436 134 |
| 2021-04-01 | $130.79 | $131.04 | $127.11 | $129.53 | 252 905 |
| 2021-03-31 | $130.96 | $133.34 | $130.02 | $130.59 | 481 247 |
| 2021-03-30 | $127.03 | $130.60 | $126.95 | $130.06 | 223 688 |
| 2021-03-29 | $128.37 | $131.02 | $126.46 | $127.73 | 268 253 |
| 2021-03-26 | $127.00 | $129.38 | $126.01 | $129.22 | 243 160 |
| 2021-03-25 | $119.77 | $126.50 | $118.63 | $125.61 | 273 664 |
| 2021-03-24 | $123.11 | $123.86 | $120.87 | $120.87 | 252 200 |
| 2021-03-23 | $124.31 | $125.60 | $120.74 | $122.18 | 258 055 |
| 2021-03-22 | $125.35 | $126.48 | $124.63 | $125.40 | 196 203 |
| 2021-03-19 | $123.27 | $126.83 | $122.15 | $125.54 | 376 632 |
