NYSE - Nasdaq Real Time Price USD

CONMED Corporation (CNMD)

65.18 +3.28 (+5.30%)
As of 2:33 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 62.28 65.42 62.00 65.18 65.18 509,975
Apr 25, 2024 63.37 65.94 61.05 61.90 61.90 2,611,300
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 9, 2024 78.63 80.65 78.63 80.36 80.36 236,700
Apr 8, 2024 78.18 78.66 77.75 78.45 78.45 255,000
Apr 5, 2024 77.51 78.08 77.37 77.90 77.90 281,900
Apr 4, 2024 78.81 79.38 77.73 77.88 77.88 365,700
Apr 3, 2024 77.49 78.81 77.19 78.00 78.00 276,500
Apr 2, 2024 78.34 78.34 76.82 77.50 77.50 424,400
Apr 1, 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 0.20 Dividend
Mar 14, 2024 84.96 85.28 78.46 78.71 78.71 630,300
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 8, 2024 85.32 86.11 84.95 85.03 84.83 196,700
Mar 7, 2024 85.04 86.39 84.67 85.00 84.80 216,300
Mar 6, 2024 83.88 85.83 83.53 84.59 84.39 412,100
Mar 5, 2024 83.13 83.54 82.22 83.31 83.12 390,900
Mar 4, 2024 79.69 82.90 79.56 82.83 82.64 387,400
Mar 1, 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 9, 2024 84.21 87.03 84.21 86.92 86.72 571,800
Feb 8, 2024 82.79 84.57 80.75 84.47 84.27 891,500
Feb 7, 2024 83.53 83.83 82.36 83.41 83.22 549,100
Feb 6, 2024 82.52 83.83 82.12 83.40 83.21 711,300
Feb 5, 2024 80.42 84.17 80.27 82.48 82.29 906,700
Feb 2, 2024 83.92 84.28 80.01 80.91 80.72 1,472,700
Feb 1, 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 9, 2024 110.43 113.00 110.43 112.25 111.99 406,300
Jan 8, 2024 106.74 111.69 106.30 111.56 111.30 355,500
Jan 5, 2024 108.02 109.53 106.87 106.88 106.63 262,200
Jan 4, 2024 108.61 109.58 107.80 109.12 108.87 362,700
Jan 3, 2024 108.86 109.20 106.98 108.36 108.11 552,000
Jan 2, 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 0.20 Dividend
Dec 15, 2023 115.12 115.82 111.82 113.18 112.92 989,400
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 8, 2023 109.56 110.78 108.72 109.37 108.93 213,200
Dec 7, 2023 108.37 109.78 107.53 109.58 109.13 250,400
Dec 6, 2023 109.29 109.65 108.09 108.35 107.91 204,900
Dec 5, 2023 111.05 111.40 107.21 108.45 108.01 331,100
Dec 4, 2023 108.75 111.70 108.75 111.51 111.06 386,900
Dec 1, 2023 107.27 109.92 106.93 109.62 109.17 225,600
Nov 30, 2023 106.52 107.82 104.77 107.27 106.83 206,800
Nov 29, 2023 107.82 109.24 106.03 106.26 105.83 243,100
Nov 28, 2023 107.51 109.18 106.96 107.31 106.87 232,000
Nov 27, 2023 108.07 108.25 107.16 107.93 107.49 281,800
Nov 24, 2023 108.31 109.99 107.83 108.82 108.38 105,800
Nov 22, 2023 109.32 109.84 107.84 107.89 107.45 207,100
Nov 21, 2023 108.09 109.03 107.46 108.24 107.80 182,900
Nov 20, 2023 107.93 109.14 106.76 108.79 108.35 320,000
Nov 17, 2023 108.49 108.53 106.91 107.60 107.16 277,800
Nov 16, 2023 107.90 108.40 105.95 107.36 106.92 231,300
Nov 15, 2023 105.68 109.10 105.68 107.86 107.42 558,500
Nov 14, 2023 104.50 106.05 103.51 105.72 105.29 452,700
Nov 13, 2023 100.37 102.12 98.78 101.14 100.73 412,400
Nov 10, 2023 96.92 98.77 95.91 98.52 98.12 254,900
Nov 9, 2023 100.66 101.22 96.67 96.72 96.33 366,700
Nov 8, 2023 101.25 101.75 97.95 100.32 99.91 400,800
Nov 7, 2023 101.83 102.75 100.47 100.53 100.12 320,500
Nov 6, 2023 102.00 102.78 101.62 102.53 102.11 423,800
Nov 3, 2023 102.82 103.25 100.80 102.21 101.79 593,900
Nov 2, 2023 100.12 101.18 98.14 100.25 99.84 343,500
Nov 1, 2023 97.04 98.75 94.61 98.72 98.32 532,600
Oct 31, 2023 98.29 99.66 96.79 97.46 97.06 355,300
Oct 30, 2023 96.31 98.50 94.68 97.57 97.17 644,500
Oct 27, 2023 94.38 95.77 93.02 94.96 94.57 522,100
Oct 26, 2023 94.66 97.79 93.41 94.38 94.00 1,206,300
Oct 25, 2023 92.93 93.87 91.31 91.68 91.31 628,900
Oct 24, 2023 94.87 96.32 93.86 94.63 94.25 505,700
Oct 23, 2023 92.63 95.49 91.83 94.21 93.83 425,500
Oct 20, 2023 92.64 94.16 91.62 92.47 92.09 342,700
Oct 19, 2023 94.28 95.53 92.63 93.10 92.72 273,700
Oct 18, 2023 95.93 96.93 94.60 94.80 94.41 292,700
Oct 17, 2023 94.01 97.78 94.01 96.94 96.55 378,200
Oct 16, 2023 94.64 95.88 92.35 95.16 94.77 657,200
Oct 13, 2023 90.79 93.89 90.79 93.38 93.00 373,400
Oct 12, 2023 97.08 97.54 90.75 91.30 90.93 418,700
Oct 11, 2023 101.03 101.62 95.57 97.10 96.71 466,000
Oct 10, 2023 97.26 101.66 97.26 101.50 101.09 269,800
Oct 9, 2023 97.09 98.27 96.38 97.49 97.09 228,300
Oct 6, 2023 95.81 98.02 95.17 97.93 97.53 262,500
Oct 5, 2023 97.11 98.07 95.44 96.67 96.28 303,800
Oct 4, 2023 100.11 101.34 96.38 97.16 96.76 317,900
Oct 3, 2023 98.93 100.50 98.46 100.01 99.60 444,700
Oct 2, 2023 100.29 101.07 98.73 99.32 98.92 278,700
Sep 29, 2023 102.32 102.76 100.69 100.85 100.44 190,600
Sep 28, 2023 98.16 101.99 97.52 101.49 101.08 430,300
Sep 27, 2023 100.07 100.45 97.07 97.55 97.15 513,800
Sep 26, 2023 101.50 102.04 99.58 99.64 99.23 349,800
Sep 25, 2023 100.64 102.15 100.47 101.98 101.57 245,100
Sep 22, 2023 101.84 101.97 99.95 101.15 100.74 364,900
Sep 21, 2023 105.19 105.58 101.30 101.42 101.01 345,000
Sep 20, 2023 108.16 108.21 105.84 106.11 105.68 195,800
Sep 19, 2023 108.19 108.56 106.90 107.25 106.81 265,700
Sep 18, 2023 106.70 108.94 106.70 107.97 107.53 247,200
Sep 15, 2023 108.00 109.87 107.18 107.68 107.24 657,700
Sep 14, 2023 0.20 Dividend
Sep 14, 2023 108.05 109.29 107.11 107.81 107.37 140,500
Sep 13, 2023 107.62 108.18 106.86 107.48 106.84 279,600
Sep 12, 2023 108.24 109.06 107.04 107.73 107.09 398,700
Sep 11, 2023 108.80 110.31 108.09 108.96 108.32 211,800
Sep 8, 2023 106.50 109.08 106.50 107.93 107.29 439,800
Sep 7, 2023 109.41 109.41 106.12 106.93 106.30 274,500
Sep 6, 2023 108.15 109.61 107.31 108.89 108.25 337,000
Sep 5, 2023 108.50 109.22 106.23 107.39 106.75 364,400
Sep 1, 2023 112.20 113.28 110.30 110.48 109.83 207,700
Aug 31, 2023 113.60 114.28 110.82 111.46 110.80 206,100
Aug 30, 2023 109.80 114.00 109.80 113.37 112.70 249,800
Aug 29, 2023 108.26 110.68 107.27 110.26 109.61 171,900
Aug 28, 2023 109.07 110.06 107.05 108.17 107.53 208,200
Aug 25, 2023 106.46 108.88 106.17 107.96 107.32 220,900
Aug 24, 2023 106.48 107.22 105.67 106.23 105.60 265,000
Aug 23, 2023 107.01 108.03 106.27 107.20 106.57 248,700
Aug 22, 2023 106.81 106.81 104.46 106.00 105.37 181,700
Aug 21, 2023 105.33 106.71 104.93 106.18 105.55 258,500
Aug 18, 2023 109.22 109.93 104.61 104.95 104.33 542,400
Aug 17, 2023 110.09 111.01 109.21 109.90 109.25 341,600
Aug 16, 2023 111.44 112.37 109.79 110.03 109.38 230,200
Aug 15, 2023 114.29 114.43 111.42 111.90 111.24 632,700
Aug 14, 2023 112.41 114.81 111.95 114.40 113.72 254,400
Aug 11, 2023 112.71 113.64 112.48 112.92 112.25 195,000
Aug 10, 2023 113.51 114.75 112.28 112.71 112.04 171,500
Aug 9, 2023 113.60 114.43 112.29 112.83 112.16 165,200
Aug 8, 2023 111.77 114.05 111.17 113.59 112.92 254,100
Aug 7, 2023 114.95 115.46 113.53 114.00 113.33 236,100
Aug 4, 2023 113.07 115.26 112.10 114.86 114.18 306,000
Aug 3, 2023 115.11 116.00 112.47 113.00 112.33 524,000
Aug 2, 2023 116.44 116.96 114.10 115.29 114.61 385,400
Aug 1, 2023 119.90 119.95 117.21 118.20 117.50 331,600
Jul 31, 2023 118.89 121.11 117.43 121.05 120.33 414,200
Jul 28, 2023 118.30 120.05 118.11 118.75 118.05 264,500
Jul 27, 2023 133.57 133.57 117.50 118.22 117.52 793,200
Jul 26, 2023 119.37 123.03 118.72 122.63 121.90 1,070,000
Jul 25, 2023 121.25 122.31 119.59 120.13 119.42 438,300
Jul 24, 2023 122.01 123.89 121.08 121.60 120.88 578,700
Jul 21, 2023 132.63 132.77 121.23 122.19 121.47 995,300
Jul 20, 2023 133.09 133.39 131.60 132.13 131.35 323,200
Jul 19, 2023 133.83 134.84 131.48 132.97 132.18 254,400
Jul 18, 2023 133.08 134.91 132.62 134.33 133.53 266,600
Jul 17, 2023 133.29 135.35 132.38 133.42 132.63 313,000
Jul 14, 2023 134.00 135.20 133.08 134.68 133.88 340,400
Jul 13, 2023 134.26 136.85 133.59 134.43 133.63 343,300
Jul 12, 2023 137.86 137.86 133.92 134.00 133.21 501,000
Jul 11, 2023 134.06 136.57 133.76 135.91 135.11 467,200
Jul 10, 2023 131.62 133.81 131.62 133.68 132.89 469,600
Jul 7, 2023 129.56 132.29 129.56 131.65 130.87 222,100
Jul 6, 2023 130.51 130.78 127.58 129.51 128.74 234,000
Jul 5, 2023 133.49 133.49 130.62 131.22 130.44 318,700
Jul 3, 2023 134.86 135.89 132.61 134.15 133.36 160,900
Jun 30, 2023 138.01 138.29 135.79 135.89 135.09 215,800
Jun 29, 2023 134.54 137.29 133.78 136.33 135.52 259,700
Jun 28, 2023 133.04 135.21 132.04 134.70 133.90 262,900
Jun 27, 2023 131.59 134.02 129.99 133.21 132.42 322,000
Jun 26, 2023 131.44 133.00 130.23 131.47 130.69 303,100
Jun 23, 2023 133.25 135.01 131.80 132.00 131.22 622,300
Jun 22, 2023 133.86 135.45 132.22 134.51 133.71 362,000
Jun 21, 2023 134.17 135.54 132.09 133.39 132.60 294,700
Jun 20, 2023 134.48 136.23 133.05 135.30 134.50 463,700
Jun 16, 2023 137.67 137.67 134.28 135.64 134.84 756,000
Jun 15, 2023 134.43 137.12 133.22 136.38 135.57 334,900
Jun 14, 2023 0.20 Dividend
Jun 14, 2023 133.98 138.47 133.98 135.02 134.22 670,400
Jun 13, 2023 130.31 133.34 129.70 132.53 131.55 416,100
Jun 12, 2023 132.22 132.69 129.98 130.23 129.26 463,100
Jun 9, 2023 130.92 132.60 128.96 132.44 131.46 323,900
Jun 8, 2023 127.99 133.13 127.30 131.68 130.70 603,900
Jun 7, 2023 127.16 130.20 127.16 128.09 127.14 312,700
Jun 6, 2023 125.49 127.17 125.02 126.95 126.01 231,600
Jun 5, 2023 125.69 125.99 123.35 125.62 124.69 308,400
Jun 2, 2023 125.16 126.89 123.24 126.81 125.87 446,500
Jun 1, 2023 121.46 124.25 120.06 123.79 122.87 343,100
May 31, 2023 118.42 122.04 117.71 121.30 120.40 322,000
May 30, 2023 117.80 119.12 117.46 118.48 117.60 213,300
May 26, 2023 117.39 119.50 117.17 118.33 117.45 186,900
May 25, 2023 115.87 117.66 113.60 117.39 116.52 341,500
May 24, 2023 116.50 118.27 115.38 115.75 114.89 322,100
May 23, 2023 119.20 121.69 117.71 118.73 117.85 429,600
May 22, 2023 119.08 121.42 118.89 120.50 119.61 501,800
May 19, 2023 119.82 119.82 117.46 118.96 118.08 323,500
May 18, 2023 118.08 119.43 116.70 119.00 118.12 288,400
May 17, 2023 119.78 119.78 118.05 118.80 117.92 352,700
May 16, 2023 120.56 120.56 118.97 119.26 118.38 299,600
May 15, 2023 120.40 122.11 120.40 121.40 120.50 256,400
May 12, 2023 122.45 122.45 119.53 120.44 119.55 296,000
May 11, 2023 123.73 125.19 121.62 122.20 121.29 272,100
May 10, 2023 123.00 125.57 122.11 124.72 123.79 327,100
May 9, 2023 121.93 122.50 120.85 121.63 120.73 353,500
May 8, 2023 124.61 125.24 121.79 122.73 121.82 287,600
May 5, 2023 124.26 125.77 122.68 125.36 124.43 363,000
May 4, 2023 124.36 125.31 122.49 122.97 122.06 282,600
May 3, 2023 125.07 128.10 123.96 126.51 125.57 302,800
May 2, 2023 125.78 125.96 122.59 124.88 123.95 350,800
May 1, 2023 125.71 129.07 123.90 125.85 124.92 465,300
Apr 28, 2023 127.00 128.00 123.41 125.57 124.64 704,000
Apr 27, 2023 117.99 129.65 117.00 128.18 127.23 1,130,900
Apr 26, 2023 114.57 115.61 113.78 114.11 113.26 542,300

Related Tickers

IART Integra LifeSciences Holdings Corporation
28.36
-0.18%
 
ITGR Integer Holdings Corporation
108.96
-1.97%
 
NARI Inari Medical, Inc.
38.46
+1.01%
 
IRTC iRhythm Technologies, Inc.
111.89
+0.55%
 
PEN Penumbra, Inc.
203.91
-0.77%
 
CVRX CVRx, Inc.
14.64
+1.74%
 
EW Edwards Lifesciences Corporation
85.88
-2.42%
 
TMCI Treace Medical Concepts, Inc.
10.37
+0.63%
 
LIVN LivaNova PLC
55.37
+0.48%
 
STE STERIS plc
203.22
+0.83%