CONMED Corporation (CNMD)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

70.01

-1.30

(-1.82%)

At close: 04:00PM EDT

68.00

-2.01

(-2.87%)

Pre-Market:

04:09AM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	71.77	71.77	69.78	70.01	70.01	1,191,700
Apr 23, 2024	72.63	73.26	71.16	71.31	71.31	532,900
Apr 22, 2024	73.04	73.08	71.55	72.61	72.61	341,900
Apr 19, 2024	71.15	73.04	71.15	72.64	72.64	506,300
Apr 18, 2024	72.79	72.79	70.57	71.08	71.08	622,700
Apr 17, 2024	77.57	77.73	72.66	72.76	72.76	938,000
Apr 16, 2024	74.70	77.50	74.66	77.46	77.46	635,500
Apr 15, 2024	75.03	76.34	74.32	75.23	75.23	611,400
Apr 12, 2024	76.07	76.30	73.88	74.58	74.58	398,700
Apr 11, 2024	80.31	80.54	75.96	76.07	76.07	515,700
Apr 10, 2024	78.47	79.81	77.87	79.69	79.69	337,800
Apr 09, 2024	78.63	80.65	78.63	80.36	80.36	236,700
Apr 08, 2024	78.18	78.66	77.75	78.45	78.45	255,000
Apr 05, 2024	77.51	78.08	77.37	77.90	77.90	281,900
Apr 04, 2024	78.81	79.38	77.73	77.88	77.88	365,700
Apr 03, 2024	77.49	78.81	77.19	78.00	78.00	276,500
Apr 02, 2024	78.34	78.34	76.82	77.50	77.50	424,400
Apr 01, 2024	80.08	80.08	78.43	78.97	78.97	385,700
Mar 28, 2024	80.23	81.22	79.54	80.08	80.08	407,800
Mar 27, 2024	77.81	80.20	77.27	80.14	80.14	528,100
Mar 26, 2024	77.13	77.82	76.72	77.09	77.09	341,000
Mar 25, 2024	75.80	77.92	75.09	76.66	76.66	561,400
Mar 22, 2024	75.75	75.80	74.67	75.69	75.69	501,900
Mar 21, 2024	76.39	76.58	74.80	75.36	75.36	736,600
Mar 20, 2024	75.70	76.29	75.44	76.09	76.09	752,600
Mar 19, 2024	76.21	76.73	75.73	76.21	76.21	537,900
Mar 18, 2024	77.83	77.83	75.16	76.41	76.41	825,800
Mar 15, 2024	78.32	78.91	76.68	77.44	77.44	835,600
Mar 14, 2024	84.96	85.28	78.46	78.71	78.71	630,300
Mar 14, 2024	0.2 Dividend
Mar 13, 2024	84.99	86.96	84.99	85.79	85.59	432,500
Mar 12, 2024	84.34	85.12	82.94	84.95	84.75	246,300
Mar 11, 2024	84.92	85.46	83.66	84.90	84.70	404,800
Mar 08, 2024	85.32	86.11	84.95	85.03	84.83	196,700
Mar 07, 2024	85.04	86.39	84.67	85.00	84.80	216,300
Mar 06, 2024	83.88	85.83	83.53	84.59	84.39	412,100
Mar 05, 2024	83.13	83.54	82.22	83.31	83.12	390,900
Mar 04, 2024	79.69	82.90	79.56	82.83	82.64	387,400
Mar 01, 2024	80.24	80.27	79.11	79.95	79.76	374,100
Feb 29, 2024	80.64	80.64	78.95	80.32	80.13	760,300
Feb 28, 2024	80.22	81.06	79.11	79.60	79.41	404,100
Feb 27, 2024	80.52	80.71	79.22	80.48	80.29	297,700
Feb 26, 2024	80.29	81.05	79.15	80.08	79.89	421,000
Feb 23, 2024	80.78	81.33	80.17	80.80	80.61	324,400
Feb 22, 2024	81.12	81.59	80.49	81.36	81.17	402,100
Feb 21, 2024	81.18	81.80	80.53	81.49	81.30	452,900
Feb 20, 2024	80.97	81.64	80.26	81.28	81.09	531,100
Feb 16, 2024	83.28	83.70	80.52	81.02	80.83	549,400
Feb 15, 2024	83.34	84.91	83.25	83.85	83.65	447,500
Feb 14, 2024	84.96	85.48	82.75	82.98	82.79	337,900
Feb 13, 2024	85.18	86.72	84.47	84.51	84.31	775,600
Feb 12, 2024	87.01	88.60	86.74	87.66	87.46	488,400
Feb 09, 2024	84.21	87.03	84.21	86.92	86.72	571,800
Feb 08, 2024	82.79	84.57	80.75	84.47	84.27	891,500
Feb 07, 2024	83.53	83.83	82.36	83.41	83.22	549,100
Feb 06, 2024	82.52	83.83	82.12	83.40	83.21	711,300
Feb 05, 2024	80.42	84.17	80.27	82.48	82.29	906,700
Feb 02, 2024	83.92	84.28	80.01	80.91	80.72	1,472,700
Feb 01, 2024	83.75	86.70	82.29	83.76	83.56	2,904,000
Jan 31, 2024	95.73	97.08	94.67	95.60	95.38	845,800
Jan 30, 2024	94.53	95.74	92.87	94.82	94.60	636,100
Jan 29, 2024	91.90	95.06	91.30	94.97	94.75	406,400
Jan 26, 2024	93.99	95.06	91.25	92.04	91.83	321,500
Jan 25, 2024	92.59	94.13	91.12	93.78	93.56	690,400
Jan 24, 2024	94.52	96.42	91.05	91.08	90.87	1,598,400
Jan 23, 2024	101.07	101.71	98.18	98.30	98.07	747,200
Jan 22, 2024	102.82	103.81	99.72	99.88	99.65	724,700
Jan 19, 2024	104.01	104.07	100.58	101.79	101.55	671,700
Jan 18, 2024	110.18	110.40	97.96	103.60	103.36	1,045,100
Jan 17, 2024	109.05	110.75	108.38	109.53	109.27	260,300
Jan 16, 2024	110.10	111.10	109.57	110.48	110.22	287,800
Jan 12, 2024	113.23	113.68	110.49	111.54	111.28	232,700
Jan 11, 2024	112.18	112.68	110.28	111.92	111.66	245,700
Jan 10, 2024	112.39	113.05	111.46	112.51	112.25	355,800
Jan 09, 2024	110.43	113.00	110.43	112.25	111.99	406,300
Jan 08, 2024	106.74	111.69	106.30	111.56	111.30	355,500
Jan 05, 2024	108.02	109.53	106.87	106.88	106.63	262,200
Jan 04, 2024	108.61	109.58	107.80	109.12	108.87	362,700
Jan 03, 2024	108.86	109.20	106.98	108.36	108.11	552,000
Jan 02, 2024	108.71	111.43	108.67	110.13	109.87	417,100
Dec 29, 2023	111.19	111.88	109.35	109.51	109.25	247,600
Dec 28, 2023	111.78	113.31	111.30	111.78	111.52	180,100
Dec 27, 2023	113.71	114.80	111.52	112.25	111.99	278,800
Dec 26, 2023	113.26	114.11	112.42	113.62	113.36	179,500
Dec 22, 2023	112.28	113.31	111.37	112.88	112.62	272,400
Dec 21, 2023	109.54	111.73	109.00	111.18	110.92	320,700
Dec 20, 2023	110.34	111.06	108.20	108.41	108.16	389,600
Dec 19, 2023	109.79	112.23	109.39	110.54	110.28	351,200
Dec 18, 2023	113.22	113.25	108.93	108.96	108.71	549,700
Dec 15, 2023	115.12	115.82	111.82	113.18	112.92	989,400
Dec 15, 2023	0.2 Dividend
Dec 14, 2023	115.55	117.27	113.79	115.05	114.58	571,900
Dec 13, 2023	108.86	111.62	106.64	111.31	110.86	338,100
Dec 12, 2023	108.12	110.03	107.34	108.82	108.38	231,800
Dec 11, 2023	109.26	109.90	108.01	108.42	107.98	341,800
Dec 08, 2023	109.56	110.78	108.72	109.37	108.93	213,200
Dec 07, 2023	108.37	109.78	107.53	109.58	109.13	250,400
Dec 06, 2023	109.29	109.65	108.09	108.35	107.91	204,900
Dec 05, 2023	111.05	111.40	107.21	108.45	108.01	331,100
Dec 04, 2023	108.75	111.70	108.75	111.51	111.06	386,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7314+0.0017(+0.23%)

CRUDE OIL82.99+0.18(+0.22%)

Bitcoin CAD87,215.76-3,732.95(-4.10%)

CONMED Corporation (CNMD)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7314
+0.0017(+0.23%)

CRUDE OIL
82.99
+0.18(+0.22%)

Bitcoin CAD
87,215.76
-3,732.95(-4.10%)