NASDAQ:CNMD
CONMED Corporation Stock Price (Quote)
$68.34
+0.360 (+0.530%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $61.05 | $80.55 | Wednesday, 1st May 2024 CNMD stock ended at $68.34. This is 0.530% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.50% from a day low at $66.19 to a day high of $69.17. |
| 90 days | $61.05 | $88.60 | |
| 52 weeks | $61.05 | $138.42 |
| Date | Open | High | Low | Close | Volume |
| Jul 21, 2020 | $80.00 | $81.50 | $79.68 | $80.35 | 257 600 |
| Jul 20, 2020 | $78.59 | $79.57 | $77.39 | $79.27 | 197 200 |
| Jul 17, 2020 | $78.04 | $79.96 | $77.13 | $79.27 | 238 900 |
| Jul 16, 2020 | $79.32 | $79.32 | $76.61 | $77.55 | 251 900 |
| Jul 15, 2020 | $76.86 | $80.69 | $76.86 | $79.97 | 471 400 |
| Jul 14, 2020 | $72.89 | $74.97 | $72.24 | $74.77 | 206 200 |
| Jul 13, 2020 | $73.49 | $76.15 | $72.76 | $72.89 | 362 500 |
| Jul 10, 2020 | $69.78 | $72.61 | $69.78 | $72.47 | 233 600 |
| Jul 09, 2020 | $71.01 | $71.53 | $68.17 | $69.87 | 206 600 |
| Jul 08, 2020 | $70.68 | $71.75 | $69.09 | $71.14 | 203 900 |
| Jul 07, 2020 | $71.53 | $72.82 | $70.67 | $70.82 | 181 400 |
| Jul 06, 2020 | $74.77 | $75.31 | $71.79 | $72.46 | 216 400 |
| Jul 02, 2020 | $74.02 | $74.56 | $72.41 | $73.01 | 225 729 |
| Jul 01, 2020 | $71.93 | $73.19 | $71.66 | $72.47 | 231 094 |
| Jun 30, 2020 | $68.96 | $72.20 | $68.43 | $71.99 | 195 899 |
| Jun 29, 2020 | $67.21 | $69.51 | $66.11 | $69.41 | 273 718 |
| Jun 26, 2020 | $66.68 | $67.26 | $65.74 | $66.62 | 455 141 |
| Jun 25, 2020 | $68.49 | $68.83 | $66.47 | $67.18 | 466 980 |
| Jun 24, 2020 | $70.88 | $71.64 | $66.76 | $68.95 | 558 702 |
| Jun 23, 2020 | $69.98 | $72.90 | $69.98 | $72.26 | 473 776 |
| Jun 22, 2020 | $69.42 | $70.09 | $66.82 | $68.85 | 526 615 |
| Jun 19, 2020 | $72.59 | $73.41 | $69.11 | $69.97 | 582 289 |
| Jun 18, 2020 | $72.39 | $73.47 | $71.03 | $71.57 | 158 209 |
| Jun 17, 2020 | $75.18 | $76.01 | $72.44 | $73.36 | 360 159 |
| Jun 16, 2020 | $76.61 | $77.53 | $73.31 | $75.09 | 417 976 |
