CONMED Corporation (CNMD)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.39 | -1.94705140776 | 71.39 | 74.84 | 69.29 | 410181 | 71.48361553 | CS |
| 4 | 0.93 | 1.34646011293 | 69.07 | 75.43 | 63.55 | 395111 | 69.83410309 | CS |
| 12 | -1.75 | -2.43902439024 | 71.75 | 78.58 | 63.55 | 407774 | 71.65419692 | CS |
| 26 | -21.9 | -23.830250272 | 91.9 | 97.08 | 61.05 | 518203 | 75.71151702 | CS |
| 52 | -48.89 | -41.1220455884 | 118.89 | 121.11 | 61.05 | 444739 | 87.59194475 | CS |
| 156 | -64.63 | -48.0056451014 | 134.63 | 159.11 | 61.05 | 379985 | 102.09664439 | CS |
| 260 | -30.14 | -30.0978629918 | 100.14 | 159.11 | 37.66 | 360146 | 99.65007496 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292800 | 70.08 | -0.92 | -1.30 | 71.22 | 71.99 | 70 | 567217 |
| 1722033600 | 71 | 0.4 | 0.57 | 71 | 71.71 | 70.32 | 412277 |
| 1721947200 | 70.6 | -1 | -1.40 | 71.74 | 74.11 | 70.54 | 553979 |
| 1721860800 | 71.6 | -1.65 | -2.25 | 73.53 | 74.84 | 70.63 | 405027 |
| 1721774400 | 73.25 | 2.63 | 3.72 | 70.66 | 73.36 | 70.38 | 430706 |
| 1721688000 | 70.62 | -0.34 | -0.48 | 71.39 | 71.68 | 69.29 | 400510 |
| 1721428800 | 70.96 | -0.63 | -0.88 | 71.76 | 71.76 | 67.51 | 591224 |
| 1721342400 | 71.59 | -2.01 | -2.73 | 73.14 | 75.18 | 71.54 | 488597 |
| 1721256000 | 73.6 | 0.06 | 0.08 | 73.2 | 75.43 | 72.71 | 633898 |
| 1721169600 | 73.54 | 5.11 | 7.47 | 69 | 73.88 | 68.6 | 562441 |
| 1721083200 | 68.43 | 0.09 | 0.13 | 68.34 | 68.84 | 67.71 | 344984 |
| 1720824000 | 68.34 | 0.56 | 0.83 | 68.4 | 69.42 | 67.59 | 249248 |
| 1720737600 | 67.78 | 2.53 | 3.88 | 66.8 | 69.05 | 66.29 | 380346 |
| 1720651200 | 65.25 | 1.16 | 1.81 | 64.45 | 65.319999 | 63.8 | 317550 |
| 1720564800 | 64.09 | -2.01 | -3.04 | 66.099999 | 66.4058 | 63.55 | 421678 |
| 1720478400 | 66.099999 | -2.76 | -4.01 | 68.9 | 69.6599 | 65.629999 | 437089 |
| 1720219200 | 68.86 | 1.35 | 2.00 | 67.65 | 69.46 | 66.925 | 366114 |
| 1720040640 | 67.51 | 0.47 | 0.70 | 67.5 | 67.7105 | 66.59 | 137678 |
| 1719960000 | 67.04 | 0.05 | 0.07 | 67.27 | 67.66 | 65.885 | 222348 |
| 1719873600 | 66.989999 | -0.51 | -0.76 | 69.07 | 70.4 | 66.879999 | 319711 |
| 1719614400 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1719528000 | 67.5 | 0.05 | 0.07 | 67.43 | 67.88 | 66.769999 | 225929 |
| 1719441600 | 67.45 | 0.53 | 0.79 | 66.5 | 67.62 | 66.269999 | 231775 |
| 1719355200 | 66.92 | -1.22 | -1.79 | 68.25 | 68.9 | 66.62 | 311790 |
| 1719268800 | 68.14 | 1.04 | 1.55 | 67.96 | 69.88 | 67.42 | 423044 |
| 1719009600 | 67.099999 | -0.07 | -0.10 | 67.33 | 67.68 | 66.819999 | 694787 |
| 1718923200 | 67.17 | -0.31 | -0.46 | 67.16 | 68.19 | 66.53 | 454111 |
| 1718750400 | 67.48 | -2.9 | -4.12 | 69.75 | 70.275 | 66.28 | 742780 |
| 1718664000 | 70.38 | -0.73 | -1.03 | 70.15 | 71.1854 | 69.775 | 493091 |
| 1718404800 | 71.11 | -1.73 | -2.38 | 72.12 | 72.27 | 70.9 | 317894 |
| 1718318400 | 72.84 | -0.41 | -0.56 | 73 | 73.89 | 72.09 | 364969 |
| 1718232000 | 73.25 | -1.07 | -1.44 | 75.46 | 76.2 | 73.17 | 325757 |
| 1718145600 | 74.32 | -0.13 | -0.17 | 74.13 | 75.195 | 73.04 | 289975 |
| 1718059200 | 74.45 | -1.96 | -2.57 | 75.85 | 76.09 | 73.02 | 393257 |
| 1717800000 | 76.41 | -0.52 | -0.68 | 75.85 | 76.67 | 74.7 | 465365 |
| 1717713600 | 76.93 | -0.88 | -1.13 | 77.32 | 78.58 | 76.59 | 340787 |
| 1717627200 | 77.81 | 0.14 | 0.18 | 77.99 | 78.195 | 76.92 | 256786 |
| 1717540800 | 77.67 | 0.49 | 0.63 | 77.18 | 78.1 | 76.6165 | 247691 |
| 1717454400 | 77.18 | 0.74 | 0.97 | 75.06 | 77.95 | 75.06 | 504050 |
| 1717195200 | 76.44 | 0.76 | 1.00 | 75.86 | 77.68 | 75.46 | 559012 |
| 1717108800 | 75.68 | 1.44 | 1.94 | 74.68 | 75.94 | 74.38 | 414830 |
| 1717022400 | 74.24 | -0.28 | -0.38 | 73.54 | 74.555 | 73.54 | 510834 |
| 1716936000 | 74.52 | 0.45 | 0.61 | 74.14 | 74.753 | 73.11 | 322589 |
| 1716590400 | 74.07 | 0.98 | 1.34 | 73.32 | 74.31 | 72.63 | 240179 |
| 1716504000 | 73.09 | -1.89 | -2.52 | 74.48 | 74.485 | 72.34 | 381542 |
| 1716417600 | 74.98 | 0.12 | 0.16 | 74.59 | 75.93 | 74.585 | 481906 |
| 1716331200 | 74.86 | -0.45 | -0.60 | 75.04 | 75.56 | 74.29 | 385469 |
| 1716244800 | 75.31 | 0.59 | 0.79 | 74.62 | 75.74 | 73.91 | 315735 |
| 1715985600 | 74.72 | -0.78 | -1.03 | 75.73 | 76.16 | 74.67 | 416198 |
| 1715899200 | 75.5 | 0.96 | 1.29 | 74.5 | 76.41 | 74.5 | 721674 |
| 1715812800 | 74.54 | 2.07 | 2.86 | 73.85 | 74.83 | 72.66 | 572402 |
| 1715726400 | 72.47 | -0.33 | -0.45 | 73.51 | 75.25 | 71.35 | 493808 |
| 1715640000 | 72.8 | 1.64 | 2.30 | 71.83 | 73.745 | 71.41 | 507432 |
| 1715380800 | 71.16 | 0.82 | 1.17 | 70.46 | 71.5 | 70.01 | 319789 |
| 1715294400 | 70.34 | 0.94 | 1.35 | 70.18 | 70.49 | 68.52 | 366332 |
| 1715208000 | 69.4 | -2.25 | -3.14 | 71.05 | 71.22 | 69.065 | 373307 |
| 1715121600 | 71.65 | 0.9 | 1.27 | 71.04 | 72.21 | 70.86 | 231269 |
| 1715035200 | 70.75 | -1.01 | -1.41 | 71.75 | 72.17 | 70.71 | 381936 |
| 1714776000 | 71.76 | 1.64 | 2.34 | 70.65 | 71.855 | 70.01 | 514886 |
| 1714689600 | 70.12 | 1.78 | 2.60 | 68.75 | 70.43 | 67.33 | 673677 |
| 1714603200 | 68.34 | 0.36 | 0.53 | 67.77 | 69.18 | 66.19 | 573262 |
| 1714516800 | 67.98 | 0.76 | 1.13 | 66.569999 | 68.81 | 66.569999 | 693325 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
