NASDAQ:CNMD
CONMED Corporation Stock Price (Quote)
$71.65
+0.90 (+1.27%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 CNMD stock ended at $71.65. This is 1.27% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.91% from a day low at $70.86 to a day high of $72.21. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Oct 06, 2020 | $82.31 | $84.38 | $80.83 | $82.45 | 291 634 |
| Oct 05, 2020 | $80.05 | $81.07 | $79.09 | $80.81 | 184 243 |
| Oct 02, 2020 | $77.00 | $79.55 | $76.50 | $79.07 | 279 533 |
| Oct 01, 2020 | $79.04 | $80.08 | $77.05 | $78.30 | 221 381 |
| Sep 30, 2020 | $77.64 | $79.69 | $77.64 | $78.67 | 266 259 |
| Sep 29, 2020 | $78.13 | $78.49 | $75.77 | $77.12 | 234 816 |
| Sep 28, 2020 | $78.27 | $79.90 | $77.98 | $78.12 | 165 148 |
| Sep 25, 2020 | $72.90 | $77.21 | $72.39 | $76.94 | 226 900 |
| Sep 24, 2020 | $73.08 | $74.37 | $71.48 | $73.29 | 132 235 |
| Sep 23, 2020 | $75.33 | $75.71 | $73.34 | $73.42 | 202 530 |
| Sep 22, 2020 | $73.19 | $75.77 | $72.90 | $75.53 | 283 393 |
| Sep 21, 2020 | $75.51 | $75.89 | $69.60 | $73.29 | 891 590 |
| Sep 18, 2020 | $83.57 | $83.63 | $76.92 | $77.63 | 821 862 |
| Sep 17, 2020 | $83.22 | $84.22 | $82.70 | $82.90 | 165 334 |
| Sep 16, 2020 | $86.38 | $86.80 | $84.07 | $84.56 | 187 506 |
| Sep 15, 2020 | $87.46 | $87.54 | $85.32 | $85.91 | 161 551 |
| Sep 14, 2020 | $86.80 | $88.07 | $86.13 | $86.73 | 309 098 |
| Sep 11, 2020 | $88.40 | $88.78 | $85.53 | $86.51 | 133 404 |
| Sep 10, 2020 | $89.39 | $90.07 | $88.25 | $88.38 | 169 770 |
| Sep 09, 2020 | $85.56 | $89.20 | $85.22 | $88.59 | 196 509 |
| Sep 08, 2020 | $84.62 | $85.97 | $83.28 | $84.94 | 173 379 |
| Sep 04, 2020 | $87.66 | $87.66 | $84.24 | $85.50 | 127 715 |
| Sep 03, 2020 | $89.19 | $89.24 | $84.86 | $86.37 | 214 717 |
| Sep 02, 2020 | $87.14 | $89.50 | $86.54 | $89.20 | 244 582 |
| Sep 01, 2020 | $85.62 | $87.13 | $85.00 | $86.60 | 169 573 |
