NASDAQ:CNMD
CONMED Corporation Stock Price (Quote)
$70.12
+1.78 (+2.60%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $61.05 | $80.55 | Thursday, 2nd May 2024 CNMD stock ended at $70.12. This is 2.60% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 4.59% from a day low at $67.33 to a day high of $70.42. |
| 90 days | $61.05 | $88.60 | |
| 52 weeks | $61.05 | $138.42 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2020 | $76.61 | $77.53 | $73.31 | $75.09 | 417 976 |
| Jun 15, 2020 | $67.45 | $73.83 | $67.20 | $73.33 | 344 009 |
| Jun 12, 2020 | $73.75 | $74.60 | $67.92 | $70.39 | 255 301 |
| Jun 11, 2020 | $72.40 | $73.11 | $70.08 | $70.77 | 367 700 |
| Jun 10, 2020 | $78.67 | $78.67 | $74.31 | $75.56 | 311 825 |
| Jun 09, 2020 | $80.35 | $81.46 | $78.34 | $78.72 | 253 320 |
| Jun 08, 2020 | $82.08 | $83.26 | $80.92 | $81.62 | 206 716 |
| Jun 05, 2020 | $80.46 | $84.05 | $79.38 | $81.76 | 425 985 |
| Jun 04, 2020 | $76.55 | $78.67 | $76.40 | $76.93 | 203 089 |
| Jun 03, 2020 | $75.88 | $78.06 | $75.36 | $77.40 | 258 080 |
| Jun 02, 2020 | $74.60 | $74.98 | $73.73 | $74.62 | 211 311 |
| Jun 01, 2020 | $73.64 | $75.34 | $72.45 | $73.94 | 394 985 |
| May 29, 2020 | $72.72 | $74.04 | $71.64 | $73.41 | 759 796 |
| May 28, 2020 | $75.12 | $75.12 | $73.16 | $73.36 | 237 022 |
| May 27, 2020 | $75.25 | $76.06 | $73.45 | $74.28 | 771 365 |
| May 26, 2020 | $77.37 | $77.45 | $73.70 | $73.81 | 426 044 |
| May 22, 2020 | $73.38 | $73.95 | $72.57 | $73.33 | 310 696 |
| May 21, 2020 | $73.00 | $73.16 | $71.65 | $72.93 | 376 745 |
| May 20, 2020 | $71.94 | $73.75 | $71.43 | $73.30 | 237 092 |
| May 19, 2020 | $72.41 | $72.57 | $70.18 | $70.25 | 334 605 |
| May 18, 2020 | $71.36 | $73.50 | $70.89 | $72.41 | 502 849 |
| May 15, 2020 | $64.70 | $67.84 | $63.55 | $67.54 | 845 263 |
| May 14, 2020 | $62.06 | $65.04 | $60.65 | $65.00 | 373 023 |
| May 13, 2020 | $66.75 | $68.14 | $62.81 | $63.63 | 474 258 |
| May 12, 2020 | $71.34 | $71.34 | $67.05 | $67.29 | 367 230 |
