Skip to main content

C O N M E D Cp (NY: CNMD )

80.48 +0.40 (+0.50%)
Official Closing Price Updated: 6:30 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 80.52 80.70 79.22 80.48 297,742 +0.40(+0.50%)
Feb 26, 2024 80.29 81.05 79.15 80.08 421,002 -0.72(-0.89%)
Feb 23, 2024 80.78 81.33 80.17 80.80 324,445 -0.56(-0.69%)
Feb 22, 2024 81.12 81.59 80.48 81.36 402,125 -0.13(-0.16%)
Feb 21, 2024 81.18 81.80 80.53 81.49 452,868 +0.21(+0.26%)
Feb 20, 2024 80.97 81.64 80.26 81.28 531,131 +0.26(+0.32%)
Feb 16, 2024 83.28 83.70 80.52 81.02 549,394 -2.83(-3.38%)
Feb 15, 2024 83.34 84.91 83.25 83.85 447,541 +0.87(+1.05%)
Feb 14, 2024 84.96 85.47 82.75 82.98 337,937 -1.53(-1.81%)
Feb 13, 2024 85.18 86.72 84.47 84.51 775,627 -3.15(-3.59%)
Feb 12, 2024 87.01 88.59 86.74 87.66 488,381 +0.74(+0.85%)
Feb 09, 2024 84.21 87.03 84.21 86.92 571,798 +2.45(+2.90%)
Feb 08, 2024 82.79 84.57 80.75 84.47 891,515 +1.06(+1.27%)
Feb 07, 2024 83.53 83.83 82.36 83.41 549,392 +0.01(+0.01%)
Feb 06, 2024 82.52 83.83 82.12 83.40 736,348 +0.92(+1.12%)
Feb 05, 2024 80.42 84.17 80.27 82.48 940,146 +1.57(+1.94%)
Feb 02, 2024 83.92 84.28 80.01 80.91 1,472,869 -2.85(-3.40%)
Feb 01, 2024 83.75 86.70 82.29 83.76 2,915,303 -11.84(-12.38%)
Jan 31, 2024 95.73 97.08 94.67 95.60 845,762 +0.78(+0.82%)
Jan 30, 2024 94.53 95.74 92.87 94.82 636,141 -0.15(-0.16%)
Jan 29, 2024 91.90 95.06 91.30 94.97 406,365 +2.93(+3.18%)
Jan 26, 2024 93.99 95.06 91.25 92.04 321,490 -1.74(-1.86%)
Jan 25, 2024 92.59 94.13 91.11 93.78 690,363 +2.70(+2.96%)
Jan 24, 2024 94.52 96.42 91.05 91.08 1,598,449 -7.22(-7.34%)
Jan 23, 2024 101.07 101.71 98.18 98.30 747,909 -1.58(-1.58%)
Jan 22, 2024 102.82 103.81 99.72 99.88 724,710 -1.91(-1.88%)
Jan 19, 2024 104.01 104.07 100.58 101.79 671,684 -1.81(-1.75%)
Jan 18, 2024 110.18 110.40 97.96 103.60 1,063,246 -5.93(-5.41%)
Jan 17, 2024 109.05 110.75 108.38 109.53 260,299 -0.95(-0.86%)
Jan 16, 2024 110.10 111.09 109.57 110.48 287,845 -1.06(-0.95%)
Jan 12, 2024 113.23 113.67 110.49 111.54 232,745 -0.38(-0.34%)
Jan 11, 2024 112.18 112.68 110.28 111.92 245,696 -0.59(-0.52%)
Jan 10, 2024 112.39 113.05 111.46 112.51 355,846 +0.26(+0.23%)
Jan 09, 2024 110.43 113.00 110.43 112.25 406,314 +0.69(+0.62%)
Jan 08, 2024 106.74 111.69 106.30 111.56 355,453 +4.68(+4.38%)
Jan 05, 2024 108.02 109.53 106.87 106.88 262,240 -2.24(-2.05%)
Jan 04, 2024 108.61 109.58 107.80 109.12 362,717 +0.76(+0.70%)
Jan 03, 2024 108.86 109.19 106.98 108.36 552,011 -1.77(-1.61%)
Jan 02, 2024 108.71 111.43 108.67 110.13 417,120 +0.62(+0.57%)
Dec 29, 2023 111.19 111.88 109.35 109.51 247,580 -2.27(-2.03%)
Dec 28, 2023 111.78 113.31 111.30 111.78 180,132 -0.47(-0.42%)
Dec 27, 2023 113.71 114.80 111.52 112.25 278,783 -1.37(-1.21%)
Dec 26, 2023 113.26 114.11 112.42 113.62 179,501 +0.74(+0.66%)
Dec 22, 2023 112.28 113.31 111.37 112.88 272,380 +1.70(+1.53%)
Dec 21, 2023 109.54 111.73 109.00 111.18 320,741 +2.77(+2.56%)
Dec 20, 2023 110.34 111.06 108.20 108.41 389,591 -2.13(-1.93%)
Dec 19, 2023 109.79 112.23 109.39 110.54 351,242 +1.58(+1.45%)
Dec 18, 2023 113.22 113.25 108.93 108.96 549,729 -4.22(-3.73%)
Dec 15, 2023 115.12 115.82 111.82 113.18 989,447 -1.67(-1.45%)
Dec 14, 2023 115.35 117.07 113.59 114.85 572,847 +3.73(+3.36%)
Dec 13, 2023 108.67 111.43 106.45 111.12 338,662 +2.49(+2.29%)
Dec 12, 2023 107.93 109.84 107.15 108.63 232,211 +0.40(+0.37%)
Dec 11, 2023 109.07 109.71 107.82 108.23 342,398 -0.95(-0.87%)
Dec 08, 2023 109.37 110.58 108.53 109.18 213,561 -0.21(-0.19%)
Dec 07, 2023 108.18 109.59 107.34 109.39 250,797 +1.23(+1.14%)
Dec 06, 2023 109.10 109.46 107.90 108.16 205,263 -0.10(-0.09%)
Dec 05, 2023 110.86 111.21 107.03 108.26 331,708 -3.06(-2.74%)
Dec 04, 2023 108.56 111.51 108.56 111.32 387,615 +1.89(+1.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.