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 |
| 2020-10-22 | $84.40 | $86.01 | $83.94 | $85.63 | 200 950 |
| 2020-10-21 | $82.99 | $84.33 | $81.95 | $83.82 | 165 149 |
| 2020-10-20 | $81.87 | $83.39 | $81.00 | $83.01 | 253 144 |
| 2020-10-19 | $83.45 | $84.50 | $80.70 | $80.90 | 167 899 |
| 2020-10-16 | $84.31 | $84.59 | $82.31 | $82.53 | 162 662 |
| 2020-10-15 | $79.69 | $84.83 | $79.53 | $84.23 | 417 225 |
| 2020-10-14 | $82.49 | $83.70 | $80.94 | $81.25 | 172 430 |
| 2020-10-13 | $86.02 | $86.06 | $82.67 | $82.97 | 255 366 |
| 2020-10-12 | $86.22 | $87.57 | $85.92 | $86.90 | 136 869 |
| 2020-10-09 | $84.75 | $86.06 | $83.96 | $85.95 | 152 328 |
| 2020-10-08 | $85.21 | $85.27 | $83.49 | $84.04 | 108 667 |
| 2020-10-07 | $82.75 | $84.57 | $82.59 | $83.99 | 239 023 |
| 2020-10-06 | $82.31 | $84.38 | $80.83 | $82.45 | 291 634 |
| 2020-10-05 | $80.05 | $81.07 | $79.09 | $80.81 | 184 243 |
| 2020-10-02 | $77.00 | $79.55 | $76.50 | $79.07 | 279 533 |
| 2020-10-01 | $79.04 | $80.08 | $77.05 | $78.30 | 221 381 |
| 2020-09-30 | $77.64 | $79.69 | $77.64 | $78.67 | 266 259 |
| 2020-09-29 | $78.13 | $78.49 | $75.77 | $77.12 | 234 816 |
| 2020-09-28 | $78.27 | $79.90 | $77.98 | $78.12 | 165 148 |
| 2020-09-25 | $72.90 | $77.21 | $72.39 | $76.94 | 226 900 |
| 2020-09-24 | $73.08 | $74.37 | $71.48 | $73.29 | 132 235 |
| 2020-09-23 | $75.33 | $75.71 | $73.34 | $73.42 | 202 530 |
| 2020-09-22 | $73.19 | $75.77 | $72.90 | $75.53 | 283 393 |
| 2020-09-21 | $75.51 | $75.89 | $69.60 | $73.29 | 891 590 |
| 2020-09-18 | $83.57 | $83.63 | $76.92 | $77.63 | 821 862 |
