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 |
| May 11, 2020 | $68.72 | $72.82 | $68.37 | $71.16 | 488 531 |
| May 08, 2020 | $68.42 | $70.33 | $67.92 | $70.00 | 329 256 |
| May 07, 2020 | $65.60 | $68.70 | $65.27 | $66.88 | 397 714 |
| May 06, 2020 | $67.03 | $68.88 | $64.26 | $64.26 | 319 429 |
| May 05, 2020 | $69.28 | $69.87 | $67.06 | $67.06 | 373 966 |
| May 04, 2020 | $64.43 | $69.32 | $64.00 | $67.98 | 702 784 |
| May 01, 2020 | $72.06 | $73.31 | $63.21 | $64.91 | 1 333 752 |
| Apr 30, 2020 | $77.49 | $77.53 | $72.76 | $73.91 | 1 696 736 |
| Apr 29, 2020 | $70.21 | $75.32 | $69.56 | $74.40 | 776 283 |
| Apr 28, 2020 | $71.38 | $71.38 | $67.24 | $67.66 | 746 439 |
| Apr 27, 2020 | $68.62 | $70.54 | $68.05 | $69.24 | 911 803 |
| Apr 24, 2020 | $66.25 | $68.39 | $65.85 | $67.81 | 222 534 |
| Apr 23, 2020 | $65.33 | $68.47 | $65.31 | $65.64 | 215 292 |
| Apr 22, 2020 | $65.13 | $66.43 | $63.38 | $65.40 | 200 434 |
| Apr 21, 2020 | $64.06 | $67.13 | $63.47 | $63.90 | 370 688 |
| Apr 20, 2020 | $69.19 | $71.36 | $67.34 | $68.01 | 507 474 |
| Apr 17, 2020 | $72.00 | $73.14 | $70.57 | $70.87 | 513 600 |
| Apr 16, 2020 | $69.86 | $70.98 | $65.72 | $68.92 | 450 925 |
| Apr 15, 2020 | $71.33 | $72.45 | $68.80 | $69.72 | 524 003 |
| Apr 14, 2020 | $73.31 | $75.00 | $72.53 | $74.10 | 352 397 |
| Apr 13, 2020 | $72.91 | $75.07 | $70.37 | $71.85 | 688 868 |
| Apr 09, 2020 | $68.86 | $74.67 | $67.72 | $72.29 | 651 812 |
| Apr 08, 2020 | $62.24 | $66.63 | $61.07 | $66.52 | 631 038 |
| Apr 07, 2020 | $58.37 | $61.06 | $56.88 | $60.27 | 566 162 |
| Apr 06, 2020 | $53.41 | $57.18 | $53.33 | $56.51 | 345 469 |
