NASDAQ:CNMD
CONMED Corporation Stock Price (Quote)
$72.64
+1.56 (+2.19%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $70.57 | $81.22 | Friday, 19th Apr 2024 CNMD stock ended at $72.64. This is 2.19% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.65% from a day low at $71.15 to a day high of $73.04. |
| 90 days | $70.57 | $103.81 | |
| 52 weeks | $70.57 | $138.42 |
| Date | Open | High | Low | Close | Volume |
| 2020-08-13 | $85.16 | $86.90 | $85.16 | $86.46 | 285 326 |
| 2020-08-12 | $87.08 | $87.73 | $85.71 | $85.97 | 220 065 |
| 2020-08-11 | $86.61 | $88.07 | $85.70 | $85.94 | 301 326 |
| 2020-08-10 | $84.99 | $86.91 | $84.98 | $85.88 | 194 909 |
| 2020-08-07 | $82.98 | $85.13 | $82.98 | $84.97 | 202 333 |
| 2020-08-06 | $83.70 | $83.96 | $82.47 | $83.34 | 186 783 |
| 2020-08-05 | $83.60 | $84.15 | $82.42 | $83.81 | 195 582 |
| 2020-08-04 | $81.92 | $82.73 | $80.59 | $82.39 | 329 344 |
| 2020-08-03 | $82.75 | $83.54 | $81.35 | $82.41 | 313 157 |
| 2020-07-31 | $87.38 | $88.08 | $80.99 | $82.54 | 417 891 |
| 2020-07-30 | $85.38 | $88.41 | $82.47 | $87.34 | 612 583 |
| 2020-07-29 | $83.68 | $87.25 | $83.68 | $86.41 | 457 132 |
| 2020-07-28 | $83.72 | $84.55 | $82.60 | $82.75 | 295 751 |
| 2020-07-27 | $82.95 | $84.73 | $82.82 | $84.58 | 279 387 |
| 2020-07-24 | $82.96 | $84.21 | $81.68 | $83.28 | 281 380 |
| 2020-07-23 | $81.80 | $84.76 | $81.60 | $83.16 | 282 529 |
| 2020-07-22 | $80.56 | $82.78 | $80.48 | $82.11 | 253 300 |
| 2020-07-21 | $80.00 | $81.50 | $79.68 | $80.35 | 257 600 |
| 2020-07-20 | $78.59 | $79.57 | $77.39 | $79.27 | 197 200 |
| 2020-07-17 | $78.04 | $79.96 | $77.13 | $79.27 | 238 900 |
| 2020-07-16 | $79.32 | $79.32 | $76.61 | $77.55 | 251 900 |
| 2020-07-15 | $76.86 | $80.69 | $76.86 | $79.97 | 471 400 |
| 2020-07-14 | $72.89 | $74.97 | $72.24 | $74.77 | 206 200 |
| 2020-07-13 | $73.49 | $76.15 | $72.76 | $72.89 | 362 500 |
| 2020-07-10 | $69.78 | $72.61 | $69.78 | $72.47 | 233 600 |
