Register for real-time alerts, custom portfolio, and market movers
CNMD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 74.86 | -0.45 | -0.60% | 75.04 | 75.56 | 74.29 | 385,469 |
| May 20 2024 | 75.31 | 0.59 | 0.79% | 74.62 | 75.74 | 73.91 | 315,735 |
| May 17 2024 | 74.72 | -0.78 | -1.03% | 75.73 | 76.16 | 74.67 | 416,198 |
| May 16 2024 | 75.50 | 0.96 | 1.29% | 74.50 | 76.41 | 74.50 | 721,674 |
| May 15 2024 | 74.54 | 2.07 | 2.86% | 73.85 | 74.83 | 72.66 | 572,402 |
| May 14 2024 | 72.47 | -0.33 | -0.45% | 73.51 | 75.25 | 71.35 | 493,808 |
| May 13 2024 | 72.80 | 1.64 | 2.30% | 71.83 | 73.745 | 71.41 | 507,432 |
| May 10 2024 | 71.16 | 0.82 | 1.17% | 70.46 | 71.50 | 70.01 | 319,789 |
| May 09 2024 | 70.34 | 0.94 | 1.35% | 70.18 | 70.49 | 68.52 | 366,332 |
| May 08 2024 | 69.40 | -2.25 | -3.14% | 71.05 | 71.22 | 69.065 | 373,307 |
| May 07 2024 | 71.65 | 0.90 | 1.27% | 71.04 | 72.21 | 70.86 | 231,269 |
| May 06 2024 | 70.75 | -1.01 | -1.41% | 71.75 | 72.17 | 70.71 | 381,936 |
| May 03 2024 | 71.76 | 1.64 | 2.34% | 70.65 | 71.855 | 70.01 | 514,886 |
| May 02 2024 | 70.12 | 1.78 | 2.60% | 68.75 | 70.43 | 67.33 | 673,677 |
| May 01 2024 | 68.34 | 0.36 | 0.53% | 67.77 | 69.18 | 66.19 | 573,262 |
| Apr 30 2024 | 67.98 | 0.76 | 1.13% | 66.57 | 68.81 | 66.57 | 693,325 |
| Apr 29 2024 | 67.22 | 1.44 | 2.19% | 66.10 | 67.25 | 65.48 | 669,500 |
| Apr 26 2024 | 65.78 | 3.88 | 6.27% | 62.28 | 66.25 | 62.00 | 1,135,843 |
| Apr 25 2024 | 61.90 | -8.11 | -11.58% | 63.37 | 65.9364 | 61.05 | 2,615,282 |
| Apr 24 2024 | 70.01 | -1.30 | -1.82% | 71.77 | 71.77 | 69.78 | 1,187,578 |
| Apr 23 2024 | 71.31 | -1.30 | -1.79% | 72.61 | 73.26 | 71.16 | 532,870 |
| Apr 22 2024 | 72.61 | -0.03 | -0.04% | 73.04 | 73.08 | 71.55 | 341,874 |
| Apr 19 2024 | 72.64 | 1.56 | 2.19% | 71.15 | 73.035 | 71.15 | 506,179 |
| Apr 18 2024 | 71.08 | -1.68 | -2.31% | 72.79 | 72.79 | 70.57 | 622,688 |
| Apr 17 2024 | 72.76 | -4.70 | -6.07% | 77.57 | 77.93 | 72.66 | 933,780 |
| Apr 16 2024 | 77.46 | 2.23 | 2.96% | 74.70 | 77.50 | 74.66 | 635,535 |
| Apr 15 2024 | 75.23 | 0.65 | 0.87% | 74.90 | 76.34 | 74.32 | 611,446 |
| Apr 12 2024 | 74.58 | -1.49 | -1.96% | 76.07 | 76.30 | 73.875 | 398,686 |
| Apr 11 2024 | 76.07 | -3.62 | -4.54% | 80.31 | 80.54 | 75.96 | 515,721 |
| Apr 10 2024 | 79.69 | -0.67 | -0.83% | 78.47 | 79.81 | 77.87 | 337,812 |
| Apr 09 2024 | 80.36 | 1.91 | 2.43% | 78.63 | 80.65 | 78.63 | 236,719 |
| Apr 08 2024 | 78.45 | 0.55 | 0.71% | 78.18 | 78.66 | 77.75 | 255,019 |
| Apr 05 2024 | 77.90 | 0.02 | 0.03% | 77.51 | 78.075 | 77.37 | 281,929 |
| Apr 04 2024 | 77.88 | -0.12 | -0.15% | 78.81 | 79.38 | 77.73 | 365,735 |
| Apr 03 2024 | 78.00 | 0.50 | 0.65% | 77.49 | 78.81 | 77.19 | 276,546 |
| Apr 02 2024 | 77.50 | -1.47 | -1.86% | 78.34 | 78.34 | 76.82 | 424,424 |
| Apr 01 2024 | 78.97 | -1.11 | -1.39% | 80.08 | 80.08 | 78.43 | 385,707 |
| Mar 28 2024 | 80.08 | -0.06 | -0.07% | 80.23 | 81.22 | 79.54 | 417,895 |
| Mar 27 2024 | 80.14 | 3.05 | 3.96% | 77.81 | 80.20 | 77.27 | 528,084 |
| Mar 26 2024 | 77.09 | 0.43 | 0.56% | 77.13 | 77.815 | 76.72 | 340,959 |
| Mar 25 2024 | 76.66 | 0.97 | 1.28% | 75.69 | 77.915 | 75.09 | 561,428 |
| Mar 22 2024 | 75.69 | 0.33 | 0.44% | 75.75 | 75.80 | 74.665 | 501,930 |
| Mar 21 2024 | 75.36 | -0.73 | -0.96% | 76.39 | 76.575 | 74.7988 | 736,702 |
| Mar 20 2024 | 76.09 | -0.12 | -0.16% | 75.70 | 76.29 | 75.44 | 752,627 |
| Mar 19 2024 | 76.21 | -0.20 | -0.26% | 76.21 | 76.73 | 75.73 | 537,920 |
| Mar 18 2024 | 76.41 | -1.03 | -1.33% | 77.83 | 77.83 | 75.16 | 825,795 |
| Mar 15 2024 | 77.44 | -1.27 | -1.61% | 78.71 | 78.91 | 76.68 | 834,757 |
| Mar 14 2024 | 78.71 | -7.08 | -8.25% | 84.96 | 85.28 | 78.46 | 630,290 |
| Mar 13 2024 | 85.79 | 0.84 | 0.99% | 84.99 | 86.96 | 84.99 | 432,506 |
| Mar 12 2024 | 84.95 | 0.05 | 0.06% | 84.34 | 85.12 | 82.94 | 246,255 |
| Mar 11 2024 | 84.90 | -0.13 | -0.15% | 84.92 | 85.46 | 83.66 | 404,790 |
| Mar 08 2024 | 85.03 | 0.03 | 0.04% | 85.52 | 86.11 | 84.95 | 196,400 |
| Mar 07 2024 | 85.00 | 0.41 | 0.48% | 85.04 | 86.385 | 84.67 | 216,304 |
| Mar 06 2024 | 84.59 | 1.28 | 1.54% | 83.88 | 85.83 | 83.5333 | 411,732 |
| Mar 05 2024 | 83.31 | 0.48 | 0.58% | 83.13 | 83.54 | 82.22 | 388,222 |
| Mar 04 2024 | 82.83 | 2.88 | 3.60% | 79.69 | 82.90 | 79.51 | 387,391 |
| Mar 01 2024 | 79.95 | -0.37 | -0.46% | 80.24 | 80.32 | 79.11 | 374,128 |
| Feb 29 2024 | 80.32 | 0.72 | 0.90% | 80.64 | 80.64 | 78.95 | 760,320 |
| Feb 28 2024 | 79.60 | -0.88 | -1.09% | 80.22 | 81.06 | 79.105 | 404,092 |
| Feb 27 2024 | 80.48 | 0.40 | 0.50% | 80.52 | 80.705 | 79.22 | 297,742 |
| Feb 26 2024 | 80.08 | -0.72 | -0.89% | 80.29 | 81.05 | 79.15 | 421,002 |
| Feb 23 2024 | 80.80 | -0.56 | -0.69% | 80.78 | 81.33 | 80.17 | 323,053 |
| Feb 22 2024 | 81.36 | -0.13 | -0.16% | 81.12 | 81.59 | 80.485 | 402,125 |
