NASDAQ:CNMD
CONMED Corporation Stock Price (Quote)
$71.31
-1.30 (-1.79%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $70.57 | $81.22 | Tuesday, 23rd Apr 2024 CNMD stock ended at $71.31. This is 1.79% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 2.87% from a day low at $71.20 to a day high of $73.24. |
| 90 days | $70.57 | $97.06 | |
| 52 weeks | $70.57 | $138.42 |
| Date | Open | High | Low | Close | Volume |
| Aug 10, 2023 | $113.51 | $114.71 | $112.28 | $112.71 | 171 502 |
| Aug 09, 2023 | $113.60 | $114.42 | $112.29 | $112.83 | 136 644 |
| Aug 08, 2023 | $111.77 | $114.05 | $111.18 | $113.59 | 216 089 |
| Aug 07, 2023 | $114.95 | $115.46 | $113.53 | $114.00 | 228 825 |
| Aug 04, 2023 | $113.07 | $115.26 | $112.10 | $114.86 | 264 314 |
| Aug 03, 2023 | $115.11 | $115.76 | $112.48 | $113.00 | 293 316 |
| Aug 02, 2023 | $116.44 | $116.51 | $114.10 | $115.29 | 385 445 |
| Aug 01, 2023 | $119.90 | $119.95 | $117.29 | $118.20 | 331 595 |
| Jul 31, 2023 | $118.89 | $121.11 | $117.46 | $121.05 | 328 803 |
| Jul 28, 2023 | $118.30 | $120.05 | $118.11 | $118.75 | 227 950 |
| Jul 27, 2023 | $133.57 | $132.50 | $117.53 | $118.22 | 709 128 |
| Jul 26, 2023 | $119.37 | $123.02 | $118.73 | $122.63 | 1 070 008 |
| Jul 25, 2023 | $121.25 | $122.31 | $119.59 | $120.13 | 385 415 |
| Jul 24, 2023 | $122.01 | $123.89 | $121.08 | $121.60 | 578 674 |
| Jul 21, 2023 | $132.63 | $132.77 | $121.23 | $122.19 | 995 288 |
| Jul 20, 2023 | $133.09 | $133.98 | $131.61 | $132.13 | 220 415 |
| Jul 19, 2023 | $133.83 | $134.84 | $131.48 | $132.97 | 208 069 |
| Jul 18, 2023 | $133.08 | $134.91 | $132.62 | $134.33 | 254 584 |
| Jul 17, 2023 | $133.29 | $135.35 | $132.38 | $133.42 | 308 037 |
| Jul 14, 2023 | $134.00 | $135.20 | $133.08 | $134.68 | 340 426 |
| Jul 13, 2023 | $134.26 | $136.85 | $133.59 | $134.43 | 298 753 |
| Jul 12, 2023 | $137.86 | $137.76 | $133.93 | $134.00 | 501 003 |
| Jul 11, 2023 | $134.06 | $136.57 | $133.77 | $135.91 | 424 644 |
| Jul 10, 2023 | $131.62 | $133.77 | $132.25 | $133.68 | 469 573 |
| Jul 07, 2023 | $129.56 | $132.25 | $129.66 | $131.65 | 191 200 |
