Dark

CNMD
CONMED Corporation
stock NYSE

At Close

Aug 22, 2025 3:59:50 PM EDT

55.84USD+5.220%(+2.77)509,181

55.78Bid 55.88Ask 0.10Spread

Pre-market

0.00USD-100.000%(-53.07)0

After-hours

Aug 22, 2025 4:00:30 PM EDT

55.81USD-0.054%(-0.03)1,352

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-22	53.6700	56.0800	53.2100	55.8400	+5.220%	509,181	0.000%
2025-08-21	52.7900	53.9900	52.6000	53.0700	-0.730%	405,721	+5.220%
2025-08-20	54.4500	54.7400	53.4400	53.4600	-1.908%	321,677	+4.452%
2025-08-19	53.4900	55.3700	53.4900	54.5000	+2.079%	265,469	+2.459%
2025-08-18	53.2300	54.6300	52.9250	53.3900	+0.508%	394,210	+4.589%
2025-08-15	53.2500	53.5800	52.5050	53.1200	+0.912%	308,668	+5.120%
2025-08-14	54.2000	54.4363	51.9950	52.6400	-4.620%	471,186	+6.079%
2025-08-13	54.4400	55.7000	54.0450	55.1900	+2.185%	506,094	+1.178%
2025-08-12	52.8100	54.2300	52.8100	54.0100	+2.915%	494,682	+3.388%
2025-08-11	54.5900	55.3200	52.3300	52.4800	-4.006%	817,332	+6.402%
2025-08-08	53.3800	54.9000	52.9750	54.6700	+2.417%	552,572	+2.140%
2025-08-07	51.7000	53.4200	51.0600	53.3800	+4.544%	1,438,827	+4.608%
2025-08-06	53.5600	53.7900	51.0500	51.0600	-4.561%	527,396	+9.362%
2025-08-05	53.7700	53.7900	52.5700	53.5000	+0.037%	531,658	+4.374%
2025-08-04	52.2700	53.7600	51.2600	53.4800	+2.276%	439,843	+4.413%
2025-08-01	50.9000	52.3500	49.9150	52.2900	+2.229%	626,071	+6.789%
2025-07-31	52.2200	53.0000	49.6800	51.1500	+2.014%	1,209,409	+9.169%
2025-07-30	50.1500	51.2300	49.8050	50.1400	-0.298%	655,675	+11.368%
2025-07-29	50.3400	50.9950	49.5901	50.2900	+0.540%	415,830	+11.036%
2025-07-28	50.6600	51.4250	49.8150	50.0200	-1.825%	459,219	+11.635%
2025-07-25	49.8900	50.9800	49.2100	50.9500	+2.805%	322,750	+9.598%
2025-07-24	49.9900	50.7400	49.4200	49.5600	-1.255%	420,656	+12.672%
2025-07-23	48.7300	50.2650	48.1500	50.1900	+4.497%	703,942	+11.257%
2025-07-22	47.8100	49.0600	47.3600	48.0300	+0.397%	658,914	+16.261%
2025-07-21	47.9000	48.2350	47.3300	47.8400	+0.420%	486,598	+16.722%
2025-07-18	49.8300	49.8300	47.5300	47.6400	-3.269%	476,414	+17.212%
2025-07-17	49.6400	50.5000	49.0550	49.2500	-1.382%	537,398	+13.381%
2025-07-16	49.0500	50.1900	48.5200	49.9400	+2.336%	713,823	+11.814%
2025-07-15	50.2700	50.5800	48.7400	48.8000	-2.517%	337,085	+14.426%
2025-07-14	51.1000	51.6050	49.8350	50.0600	-2.360%	357,464	+11.546%
2025-07-11	53.4300	53.4300	51.1700	51.2700	-4.293%	333,935	+8.914%
2025-07-10	52.8200	54.8100	52.3909	53.5700	+1.247%	440,428	+4.237%
2025-07-09	52.6600	53.0900	51.2000	52.9100	+0.877%	322,027	+5.538%
2025-07-08	51.4100	54.2100	51.4100	52.4500	+1.001%	449,988	+6.463%
2025-07-07	53.5100	53.9210	51.7200	51.9300	-4.417%	445,622	+7.529%
2025-07-03	55.3000	55.3000	53.9450	54.3300	+0.203%	250,665	+2.779%
2025-07-02	54.3800	54.6600	53.2200	54.2200	+0.277%	494,345	+2.988%
2025-07-01	51.9500	55.1914	51.9200	54.0700	+3.821%	412,370	+3.274%
2025-06-30	52.2800	52.9200	51.7700	52.0800	-0.173%	280,309	+7.220%
2025-06-27	52.5200	53.0467	51.4300	52.1700	-0.325%	1,210,977	+7.035%
2025-06-26	52.4700	52.6000	51.7100	52.3400	-0.134%	263,473	+6.687%
2025-06-25	52.5900	53.3000	52.1400	52.4100	-0.814%	269,738	+6.545%
2025-06-24	52.3000	53.0500	51.5235	52.8400	+2.264%	510,080	+5.678%
2025-06-23	51.8800	52.6950	50.8000	51.6700	-0.996%	376,780	+8.070%
2025-06-20	52.4800	52.8500	51.3000	52.1900	+0.211%	409,073	+6.994%
2025-06-18	52.0900	53.1200	51.8200	52.0800	-0.306%	591,518	+7.220%
2025-06-17	52.7500	53.1250	52.0700	52.2400	-2.136%	470,274	+6.891%
2025-06-16	54.0000	54.2900	52.6500	53.3800	-0.317%	454,442	+4.608%
2025-06-13	53.9300	55.4000	53.4800	53.5500	-2.583%	325,631	+4.276%
2025-06-12	55.3900	55.4050	53.7450	54.9700	-3.477%	467,767	+1.583%
2025-06-11	59.5000	59.5150	56.8850	56.9500	-4.076%	332,142	-1.949%
2025-06-10	59.8200	60.3500	58.8950	59.3700	+0.559%	214,667	-5.946%
2025-06-09	57.6600	59.1950	56.8550	59.0400	+3.670%	368,187	-5.420%
2025-06-06	57.3700	57.4500	56.1900	56.9500	+0.583%	319,469	-1.949%
2025-06-05	56.6300	57.3599	56.0000	56.6200	+0.088%	356,759	-1.378%
2025-06-04	56.8900	57.4200	56.3900	56.5700	-0.597%	213,324	-1.290%
2025-06-03	55.4300	56.9900	54.3900	56.9100	+2.763%	239,886	-1.880%
2025-06-02	56.3900	56.8450	55.1000	55.3800	-2.414%	251,784	+0.831%
2025-05-30	57.1500	57.5600	56.4200	56.7500	-1.629%	284,051	-1.604%
2025-05-29	57.5900	58.0100	56.9300	57.6900	+1.086%	251,467	-3.207%
2025-05-28	57.6400	58.2500	56.7800	57.0700	-1.229%	212,688	-2.155%
2025-05-27	56.4900	58.2678	56.2400	57.7800	+4.296%	455,769	-3.358%
2025-05-23	55.3300	55.9200	54.7700	55.4000	-1.177%	332,606	+0.794%
2025-05-22	57.1600	57.3900	55.8200	56.0600	-2.352%	260,358	-0.392%
2025-05-21	59.2200	59.2200	57.2900	57.4100	-4.061%	289,216	-2.735%
2025-05-20	59.7300	60.8000	59.4050	59.8400	-0.713%	349,732	-6.684%
2025-05-19	59.2500	60.3400	58.4100	60.2700	-0.033%	240,252	-7.350%
2025-05-16	59.7700	60.5050	59.0800	60.2900	+0.988%	276,708	-7.381%
2025-05-15	58.6600	59.9500	57.8200	59.7000	+1.842%	324,046	-6.466%
2025-05-14	59.6800	59.7650	58.3100	58.6200	-2.381%	405,747	-4.742%
2025-05-13	60.7200	60.8500	59.4350	60.0500	-1.120%	256,105	-7.011%
2025-05-12	59.2300	61.0800	58.8100	60.7300	+6.395%	586,757	-8.052%
2025-05-09	57.7800	58.4250	56.7950	57.0800	-1.160%	285,814	-2.172%
2025-05-08	56.6250	58.5800	56.1900	57.7500	+3.107%	333,718	-3.307%
2025-05-07	56.1200	56.7850	54.8300	56.0100	+0.179%	379,794	-0.304%
2025-05-06	56.5000	57.3700	55.6800	55.9100	-1.861%	418,892	-0.125%
2025-05-05	57.1800	57.3025	56.4200	56.9700	-1.231%	488,618	-1.984%
2025-05-02	57.7200	58.1300	55.8700	57.6800	+0.857%	694,832	-3.190%
2025-05-01	55.0000	59.9900	54.6158	57.1900	+16.453%	1,406,282	-2.361%
2025-04-30	51.0500	51.0500	48.3900	49.1100	-4.026%	610,691	+13.704%
2025-04-29	50.7000	51.8900	50.5077	51.1700	+0.649%	507,326	+9.126%
2025-04-28	50.0100	51.8000	49.8100	50.8400	+0.256%	765,569	+9.835%
2025-04-25	50.6800	51.1900	50.0225	50.7100	-0.569%	449,367	+10.116%
2025-04-24	50.1800	51.0150	49.6450	51.0000	+2.595%	347,319	+9.490%
2025-04-23	49.5200	51.1100	48.6300	49.7100	+3.519%	608,842	+12.332%
2025-04-22	48.2000	48.6050	47.2600	48.0200	+0.755%	405,714	+16.285%
2025-04-21	48.1200	48.1200	46.0000	47.6600	-1.914%	530,716	+17.163%
2025-04-17	47.8100	48.7700	47.6900	48.5900	+1.166%	390,904	+14.921%
2025-04-16	48.9200	48.9700	47.2501	48.0300	-0.949%	693,316	+16.261%
2025-04-15	50.8500	51.0800	47.8900	48.4900	-4.884%	481,410	+15.158%
2025-04-14	52.5600	52.5600	50.2200	50.9800	-1.450%	704,341	+9.533%
2025-04-11	52.5200	52.9050	50.3600	51.7300	-1.071%	791,867	+7.945%
2025-04-10	55.6000	55.6000	50.9500	52.2900	-7.908%	606,602	+6.789%
2025-04-09	51.6200	57.1700	51.0200	56.7800	+9.466%	904,227	-1.656%
2025-04-08	55.4500	56.9400	51.0100	51.8700	-6.423%	864,364	+7.654%
2025-04-07	52.7700	58.4700	51.7400	55.4300	-1.440%	732,264	+0.740%
2025-04-04	56.8200	57.1600	54.9700	56.2400	-2.867%	570,489	-0.711%
2025-04-03	59.0000	59.6700	57.6700	57.9000	-4.187%	550,044	-3.558%
2025-04-02	58.4300	61.1300	58.4300	60.4300	+1.734%	321,494	-7.596%
2025-04-01	60.0500	60.2650	58.7300	59.4000	-1.639%	339,066	-5.993%
2025-03-31	58.4100	60.9500	58.1500	60.3900	+2.617%	459,367	-7.534%
2025-03-28	59.5000	59.7500	58.1350	58.8500	-1.671%	378,930	-5.115%
2025-03-27	60.8200	60.8200	59.5800	59.8500	-0.829%	198,474	-6.700%
2025-03-26	60.3900	61.2500	59.6200	60.3500	+1.123%	287,258	-7.473%
2025-03-25	60.4300	61.1600	58.9200	59.6800	-1.842%	458,390	-6.434%
2025-03-24	60.3600	61.0350	59.9000	60.8000	+1.945%	299,146	-8.158%
2025-03-21	58.3300	60.6150	58.0300	59.6400	+1.153%	542,844	-6.372%
2025-03-20	58.6500	59.5700	58.0000	58.9600	+0.085%	308,840	-5.292%
2025-03-19	60.5000	61.0300	58.2400	58.9100	-2.805%	471,823	-5.211%
2025-03-18	60.9700	61.2800	59.4250	60.6100	-1.271%	397,671	-7.870%
2025-03-17	58.9900	62.4100	58.7450	61.3900	+4.352%	510,172	-9.041%
2025-03-14	59.1000	59.5900	58.2000	58.8300	+0.581%	445,905	-5.082%
2025-03-13	59.0200	60.4600	58.1600	58.4900	-1.066%	316,238	-4.531%
2025-03-12	61.8300	61.8300	58.8100	59.1200	-4.537%	487,956	-5.548%
2025-03-11	63.0700	63.6907	61.5800	61.9300	-1.086%	707,500	-9.834%
2025-03-10	62.6200	64.8700	61.4300	62.6100	-0.207%	676,881	-10.813%
2025-03-07	58.8200	63.2800	58.4432	62.7400	+6.087%	628,042	-10.998%
2025-03-06	57.1900	59.2500	56.6500	59.1400	+2.674%	640,480	-5.580%
2025-03-05	58.2800	59.1100	56.8262	57.6000	-0.173%	359,988	-3.056%
2025-03-04	57.7000	58.6500	55.2200	57.7000	-1.080%	734,908	-3.224%
2025-03-03	59.4300	60.6800	58.1200	58.3300	-1.420%	567,050	-4.269%
2025-02-28	59.2100	60.3100	58.7300	59.1700	-0.437%	580,720	-5.628%
2025-02-27	61.1000	61.1650	58.9900	59.4300	-3.240%	505,732	-6.041%
2025-02-26	62.2000	62.7800	61.3900	61.4200	-2.104%	296,081	-9.085%
2025-02-25	61.9700	63.4600	61.1600	62.7400	+1.243%	617,324	-10.998%
2025-02-24	61.1300	63.0400	61.1300	61.9700	+1.374%	471,227	-9.892%
2025-02-21	61.2500	61.5347	59.5000	61.1300	-0.294%	563,621	-8.654%
2025-02-20	62.6400	63.0200	60.7350	61.3100	-2.713%	361,899	-8.922%
2025-02-19	62.0100	63.6300	62.0100	63.0200	+0.334%	358,985	-11.393%
2025-02-18	62.5000	63.8800	62.2600	62.8100	-0.538%	384,714	-11.097%
2025-02-14	64.8900	65.5000	62.4600	63.1500	-1.895%	436,210	-11.576%
2025-02-13	62.9500	64.5000	62.3150	64.3700	+2.992%	586,992	-13.252%
2025-02-12	63.9400	64.3500	61.7000	62.5000	-3.935%	980,312	-10.656%
2025-02-11	66.4200	67.1000	64.4300	65.0600	-3.357%	470,269	-14.172%
2025-02-10	66.5200	67.4600	65.5400	67.3200	+1.340%	520,094	-17.053%
2025-02-07	67.5700	68.4600	65.4100	66.4300	-1.381%	817,685	-15.942%
2025-02-06	70.1100	72.8000	66.6700	67.3600	-8.973%	1,230,306	-17.102%
2025-02-05	72.8200	74.7000	72.0060	74.0000	+1.537%	568,919	-24.541%
2025-02-04	71.1100	73.1900	71.0900	72.8800	+2.345%	511,213	-23.381%
2025-02-03	70.3300	71.6300	68.4400	71.2100	-0.794%	540,950	-21.584%
2025-01-31	70.6200	72.9300	70.1450	71.7800	+1.298%	433,975	-22.207%
2025-01-30	71.0000	72.3900	70.5650	70.8600	+0.668%	312,566	-21.197%
2025-01-29	70.9900	71.4100	70.0500	70.3900	-0.817%	253,577	-20.671%
2025-01-28	71.4600	73.2800	70.7500	70.9700	-0.295%	441,896	-21.319%
2025-01-27	68.5200	71.2000	68.3400	71.1800	+3.504%	384,206	-21.551%
2025-01-24	68.4700	69.1500	67.7794	68.7700	+0.409%	364,849	-18.802%
2025-01-23	71.0100	71.3800	67.5500	68.4900	-3.535%	489,206	-18.470%
2025-01-22	70.3600	72.1300	69.6200	71.0000	+0.070%	411,073	-21.352%
2025-01-21	68.2500	71.5000	67.7100	70.9500	+4.816%	505,560	-21.297%
2025-01-17	67.2100	68.2450	66.3750	67.6900	+1.241%	387,311	-17.506%
2025-01-16	67.9500	68.2950	66.5050	66.8600	-1.691%	397,680	-16.482%
2025-01-15	68.4700	68.5600	66.9700	68.0100	+0.325%	485,767	-17.894%
2025-01-14	69.6900	70.0500	66.0400	67.7900	-2.460%	506,169	-17.628%
2025-01-13	68.3700	71.2300	67.7550	69.5000	+0.988%	357,643	-19.655%
2025-01-10	67.7900	69.8700	67.7900	68.8200	+0.087%	478,960	-18.861%
2025-01-08	67.9500	69.4600	66.5975	68.7600	+0.321%	221,634	-18.790%
2025-01-07	68.6600	70.9900	67.9600	68.5400	-0.058%	304,280	-18.529%
2025-01-06	68.2300	70.0600	67.6500	68.5800	+0.927%	346,134	-18.577%
2025-01-03	67.4900	68.2200	65.8350	67.9500	+0.891%	268,653	-17.822%
2025-01-02	69.2100	70.5100	66.7700	67.3500	-1.593%	284,128	-17.090%
2024-12-31	69.2700	70.5200	67.9100	68.4400	-1.012%	247,618	-18.410%
2024-12-30	69.6300	69.8300	67.6000	69.1400	-2.096%	307,292	-19.236%
2024-12-27	70.4300	71.2000	69.9100	70.6200	-0.856%	241,607	-20.929%
2024-12-26	69.8400	71.3900	69.7250	71.2300	+1.236%	318,202	-21.606%
2024-12-24	69.0400	70.4600	67.7994	70.3600	+1.706%	121,016	-20.637%
2024-12-23	68.2800	69.4900	67.1300	69.1800	+0.801%	391,810	-19.283%
2024-12-20	69.3000	71.4900	68.1500	68.6300	-1.957%	987,235	-18.636%
2024-12-19	69.2100	70.8250	68.7700	70.0000	+0.981%	517,960	-20.229%
2024-12-18	70.8900	72.4900	69.0400	69.3200	-2.681%	666,141	-19.446%
2024-12-17	71.1000	72.3600	69.6750	71.2300	-0.126%	293,525	-21.606%
2024-12-16	72.2300	72.9200	70.7050	71.3200	-1.695%	448,730	-21.705%
2024-12-13	73.3100	73.7548	71.0100	72.5500	-0.151%	302,520	-23.032%
2024-12-12	73.2800	74.7500	72.1550	72.6600	-0.900%	237,902	-23.149%
2024-12-11	74.7000	76.2900	72.6300	73.3200	-1.900%	401,806	-23.841%
2024-12-10	74.6900	76.3400	72.5000	74.7400	+0.067%	443,668	-25.288%
2024-12-09	72.3300	74.9300	72.0650	74.6900	+3.391%	312,924	-25.238%
2024-12-06	73.0200	73.5350	71.2800	72.2400	-0.482%	248,731	-22.702%
2024-12-05	73.6800	74.5400	71.7200	72.5900	-1.640%	366,207	-23.075%
2024-12-04	74.7500	76.0600	73.2500	73.8000	-1.508%	237,541	-24.336%
2024-12-03	75.6700	75.9900	74.3900	74.9300	-1.356%	353,941	-25.477%
2024-12-02	74.3300	76.4300	73.7100	75.9600	+2.593%	266,723	-26.488%
2024-11-29	73.0500	74.4800	73.0500	74.0400	+1.203%	168,702	-24.581%
2024-11-27	74.2400	75.9600	72.8500	73.1600	-0.988%	283,403	-23.674%
2024-11-26	76.9000	77.0550	73.6400	73.8900	-4.707%	393,485	-24.428%
2024-11-25	76.2200	78.0000	74.4700	77.5400	+3.511%	623,131	-27.986%
2024-11-22	72.3100	75.2200	71.7100	74.9100	+4.462%	410,461	-25.457%
2024-11-21	70.9700	71.8800	70.0511	71.7100	+1.443%	311,840	-22.131%
2024-11-20	71.7500	71.7850	70.2700	70.6900	-1.477%	252,048	-21.007%
2024-11-19	70.5000	72.7000	69.3300	71.7500	+1.385%	277,965	-22.174%
2024-11-18	71.9900	73.6000	70.3900	70.7700	-2.035%	402,027	-21.097%
2024-11-15	71.6000	72.9300	70.0100	72.2400	+1.475%	324,609	-22.702%
2024-11-14	75.6500	76.3600	71.0300	71.1900	-5.896%	460,183	-21.562%
2024-11-13	75.0500	77.1700	74.8100	75.6500	+1.177%	649,628	-26.186%
2024-11-12	74.6500	75.3040	73.4600	74.7700	-0.120%	477,497	-25.318%
2024-11-11	73.9900	76.0000	73.7533	74.8600	+1.947%	348,203	-25.407%
2024-11-08	74.8400	76.7800	73.2725	73.4300	-1.779%	436,302	-23.955%
2024-11-07	75.8100	76.5900	73.7300	74.7600	-1.163%	467,905	-25.308%
2024-11-06	77.1200	77.9900	74.1800	75.6400	+2.202%	639,573	-26.177%
2024-11-05	70.5700	74.5300	70.1400	74.0100	+5.023%	633,252	-24.551%
2024-11-04	70.9400	71.7500	68.5500	70.4700	+0.099%	613,807	-20.761%
2024-11-01	68.7700	71.4500	68.6100	70.4000	+3.165%	446,133	-20.682%
2024-10-31	65.2600	69.0300	64.3500	68.2400	+4.566%	778,462	-18.171%
2024-10-30	64.6000	65.8120	64.5500	65.2600	+0.897%	522,615	-14.435%
2024-10-29	63.1200	64.9800	62.9700	64.6800	+1.443%	469,245	-13.667%
2024-10-28	62.3500	63.9550	62.3500	63.7600	+2.591%	326,567	-12.422%
2024-10-25	62.4100	63.1500	61.6500	62.1500	-0.257%	369,638	-10.153%
2024-10-24	62.5100	63.6250	62.0100	62.3100	+0.016%	240,352	-10.384%
2024-10-23	62.8900	62.8994	61.7100	62.3000	-1.190%	262,083	-10.369%
2024-10-22	64.0200	64.0200	62.9800	63.0500	-1.237%	285,896	-11.435%
2024-10-21	66.2200	66.2200	63.7200	63.8400	-3.826%	390,239	-12.531%
2024-10-18	65.3000	66.6100	65.1100	66.3800	+2.565%	306,834	-15.878%
2024-10-17	65.4800	66.6700	64.6400	64.7200	-1.161%	313,813	-13.721%
2024-10-16	64.9100	67.3700	64.6900	65.4800	+1.034%	341,347	-14.722%
2024-10-15	64.3400	65.6300	63.9600	64.8100	+0.341%	338,978	-13.840%
2024-10-14	63.9900	65.1325	62.8700	64.5900	+0.890%	442,991	-13.547%
2024-10-11	61.8900	64.3100	61.8500	64.0200	+3.575%	364,099	-12.777%
2024-10-10	62.5400	63.1400	61.4462	61.8100	-1.858%	595,439	-9.659%
2024-10-09	63.9300	64.2900	62.6350	62.9800	-1.563%	428,063	-11.337%
2024-10-08	64.0200	65.1250	63.4100	63.9800	-0.109%	299,361	-12.723%
2024-10-07	66.2900	66.4100	63.5600	64.0500	-3.814%	515,335	-12.818%
2024-10-04	68.3300	69.8090	65.9673	66.5900	+0.045%	460,949	-16.144%
2024-10-03	66.9300	67.5600	66.0300	66.5600	-1.290%	375,081	-16.106%
2024-10-02	68.1100	68.8600	66.8800	67.4300	-1.245%	348,715	-17.188%
2024-10-01	71.7600	71.9500	67.8900	68.2800	-5.061%	484,247	-18.219%
2024-09-30	74.6100	76.2500	70.8400	71.9200	-3.799%	463,251	-22.358%
2024-09-27	75.0000	77.2700	74.5450	74.7600	+1.164%	328,658	-25.308%
2024-09-26	74.2700	74.4600	73.7000	73.9000	+0.791%	324,173	-24.438%
2024-09-25	76.5300	76.5300	73.2800	73.3200	-3.843%	438,389	-23.841%
2024-09-24	75.3000	76.9400	74.9100	76.2500	+0.993%	230,317	-26.767%
2024-09-23	75.6700	76.5700	75.2000	75.5000	+0.346%	235,453	-26.040%
2024-09-20	75.3500	76.0900	74.2100	75.2400	-0.146%	726,380	-25.784%
2024-09-19	77.5000	77.5000	75.0200	75.3500	-0.868%	279,369	-25.893%
2024-09-18	74.6700	77.2000	74.2850	76.0100	+1.618%	245,774	-26.536%
2024-09-17	75.6600	76.1100	74.7250	74.8000	-0.213%	227,048	-25.348%
2024-09-16	75.4000	76.3800	74.6500	74.9600	-0.584%	291,749	-25.507%
2024-09-13	77.6200	78.1900	75.1800	75.4000	-1.976%	510,806	-25.942%
2024-09-12	73.3900	77.6800	73.3850	76.9200	+4.924%	655,284	-27.405%
2024-09-11	71.6100	73.5000	70.0900	73.3100	+1.763%	341,141	-23.830%
2024-09-10	71.8200	72.3200	70.7200	72.0400	+0.600%	191,245	-22.488%
2024-09-09	74.1000	74.2100	71.0300	71.6100	-3.452%	359,888	-22.022%
2024-09-06	73.9500	74.9700	72.2900	74.1700	-0.188%	508,955	-24.713%
2024-09-05	71.4000	74.4100	70.5800	74.3100	+4.178%	542,527	-24.855%
2024-09-04	71.5400	73.4000	70.9000	71.3300	+0.239%	223,749	-21.716%
2024-09-03	72.7500	73.7000	71.1200	71.1600	-2.813%	365,661	-21.529%
2024-08-30	74.3500	74.8400	71.8200	73.2200	-1.001%	398,549	-23.737%
2024-08-29	71.6000	74.0800	70.6500	73.9600	+4.567%	337,417	-24.500%
2024-08-28	72.3600	72.4400	69.8700	70.7300	-2.603%	212,088	-21.052%
2024-08-27	72.2900	73.2700	71.7900	72.6200	+0.359%	232,073	-23.107%
2024-08-26	72.5500	73.3600	72.0200	72.3600	+0.570%	343,581	-22.830%
2024-08-23	68.5400	72.3400	67.9967	71.9500	+5.576%	402,357	-22.391%
2024-08-22	68.1300	68.4600	67.1550	68.1500	+0.353%	349,612	-18.063%
2024-08-21	68.3900	68.3900	67.2100	67.9100	-0.088%	278,538	-17.774%
2024-08-20	67.9800	68.6800	67.7386	67.9700	-0.323%	225,094	-17.846%
2024-08-19	67.4600	68.8550	67.0100	68.1900	+1.232%	219,027	-18.111%
2024-08-16	66.4700	67.5200	66.1200	67.3600	+0.838%	290,035	-17.102%
2024-08-15	67.7800	69.2200	66.5400	66.8000	-0.313%	318,900	-16.407%
2024-08-14	67.0400	67.7470	65.7700	67.0100	-0.208%	200,812	-16.669%
2024-08-13	66.4300	67.5000	65.4300	67.1500	+1.681%	240,308	-16.843%
2024-08-12	67.2900	67.4500	65.7300	66.0400	-1.536%	541,513	-15.445%
2024-08-09	67.3900	67.8650	66.8700	67.0700	-1.106%	230,136	-16.744%
2024-08-08	66.6300	68.7400	66.6300	67.8200	+2.062%	308,102	-17.664%
2024-08-07	65.9000	67.5600	65.7050	66.4500	+1.574%	498,823	-15.967%
2024-08-06	65.3200	66.5500	64.8250	65.4200	-0.320%	439,679	-14.644%
2024-08-05	67.1400	68.0400	65.4300	65.6300	-4.427%	533,639	-14.917%
2024-08-02	64.4800	68.9300	64.4650	68.6700	+5.096%	723,643	-18.684%
2024-08-01	63.4000	67.1750	62.5200	65.3400	-5.359%	1,218,431	-14.539%
2024-07-31	69.4700	70.4000	67.5700	69.0400	-0.690%	881,943	-19.119%
2024-07-30	69.9600	71.7100	68.9000	69.5200	-0.799%	732,134	-19.678%
2024-07-29	71.2200	71.9900	70.0000	70.0800	-1.296%	560,456	-20.320%
2024-07-26	71.0000	71.7100	70.3200	71.0000	+0.567%	408,280	-21.352%
2024-07-25	71.7400	74.1100	70.5400	70.6000	-1.397%	542,084	-20.907%
2024-07-24	73.5300	74.8400	70.6300	71.6000	-2.253%	396,812	-22.011%
2024-07-23	70.6600	73.3600	70.3800	73.2500	+3.724%	422,718	-23.768%
2024-07-22	71.3900	71.6800	69.2900	70.6200	-0.479%	389,979	-20.929%
2024-07-19	71.7600	71.7600	67.5100	70.9600	-0.880%	578,767	-21.308%
2024-07-18	73.1400	75.1800	71.5400	71.5900	-2.731%	422,281	-22.000%
2024-07-17	73.2000	75.4300	72.7100	73.6000	+0.082%	619,637	-24.130%
2024-07-16	69.0000	73.8800	68.6000	73.5400	+7.467%	554,305	-24.069%
2024-07-15	68.3400	68.7800	67.7100	68.4300	+0.132%	331,063	-18.398%
2024-07-12	68.4000	69.4200	67.5900	68.3400	+0.826%	240,762	-18.291%
2024-07-11	66.8000	69.0500	66.2900	67.7800	+3.877%	365,853	-17.616%
2024-07-10	64.4500	65.3200	63.8000	65.2500	+1.810%	306,088	-14.421%
2024-07-09	66.1000	66.4058	63.5500	64.0900	-3.041%	409,928	-12.873%
2024-07-08	68.9000	69.6599	65.6300	66.1000	-4.008%	428,740	-15.522%
2024-07-05	67.6500	69.4600	66.9250	68.8600	+2.000%	355,247	-18.908%
2024-07-03	67.5000	67.7105	66.5900	67.5100	+0.701%	137,678	-17.286%
2024-07-02	67.2700	67.6300	65.8850	67.0400	+0.075%	212,082	-16.706%
2024-07-01	69.0700	70.4000	66.8800	66.9900	-3.361%	309,767	-16.644%
2024-06-28	68.0400	69.4000	67.6600	69.3200	+2.696%	668,846	-19.446%
2024-06-27	67.4300	67.8800	66.7700	67.5000	+0.074%	219,761	-17.274%
2024-06-26	66.5000	67.6200	66.2700	67.4500	+0.792%	214,106	-17.213%
2024-06-25	68.2500	68.9000	66.6200	66.9200	-1.790%	306,180	-16.557%
2024-06-24	67.9600	69.8800	67.5200	68.1400	+1.550%	417,956	-18.051%
2024-06-21	67.3300	67.6800	66.8200	67.1000	-0.104%	666,828	-16.781%
2024-06-20	67.1600	68.1900	66.5300	67.1700	-0.459%	446,924	-16.868%
2024-06-18	69.7500	70.2750	66.2800	67.4800	-4.120%	729,566	-17.250%
2024-06-17	70.1500	71.1854	69.7750	70.3800	-1.027%	484,987	-20.659%
2024-06-14	72.1200	72.2300	70.9000	71.1100	-2.375%	301,382	-21.474%
2024-06-13	72.9100	73.8900	72.0900	72.8400	-0.560%	356,829	-23.339%
2024-06-12	75.4600	76.2000	73.1700	73.2500	-1.440%	309,759	-23.768%
2024-06-11	74.1300	75.1950	73.0400	74.3200	-0.175%	271,995	-24.865%
2024-06-10	75.6500	75.6500	73.0200	74.4500	-2.565%	376,841	-24.997%
2024-06-07	75.8500	76.6700	74.7000	76.4100	-0.676%	454,885	-26.921%
2024-06-06	77.3200	78.5800	76.5900	76.9300	-1.131%	333,329	-27.415%
2024-06-05	77.9900	78.1950	76.9200	77.8100	+0.180%	254,759	-28.235%
2024-06-04	76.8700	78.1000	76.6165	77.6700	+0.635%	244,720	-28.106%
2024-06-03	75.0600	77.9500	75.0600	77.1800	+0.968%	472,778	-27.650%
2024-05-31	75.8600	77.6800	75.5300	76.4400	+1.004%	524,051	-26.949%
2024-05-30	74.6800	75.9400	74.6800	75.6800	+1.940%	403,752	-26.216%
2024-05-29	73.5400	74.5550	73.5400	74.2400	-0.376%	495,916	-24.784%
2024-05-28	74.1400	74.7530	73.1100	74.5200	+0.608%	369,629	-25.067%
2024-05-24	73.3200	74.3100	72.8050	74.0700	+1.341%	231,633	-24.612%
2024-05-23	74.4800	74.4850	72.3400	73.0900	-2.521%	369,988	-23.601%
2024-05-22	74.5900	75.9300	74.5850	74.9800	+0.160%	474,564	-25.527%
2024-05-21	75.0400	75.5600	74.2900	74.8600	-0.598%	378,355	-25.407%
2024-05-20	74.6200	75.7400	73.9100	75.3100	+0.790%	309,674	-25.853%
2024-05-17	75.7300	76.1600	74.6700	74.7200	-1.033%	408,800	-25.268%
2024-05-16	74.5000	76.4100	74.5000	75.5000	+1.288%	713,148	-26.040%
2024-05-15	73.8500	74.8300	72.6600	74.5400	+2.856%	563,421	-25.087%
2024-05-14	73.5100	75.2500	71.3500	72.4700	-0.453%	479,313	-22.947%
2024-05-13	71.8300	73.7450	71.4100	72.8000	+2.305%	499,423	-23.297%
2024-05-10	70.4600	71.5000	70.0100	71.1600	+1.166%	318,879	-21.529%
2024-05-09	70.1800	70.4900	68.5200	70.3400	+1.354%	350,986	-20.614%
2024-05-08	71.0500	71.2200	69.0650	69.4000	-3.140%	335,573	-19.539%
2024-05-07	71.0400	72.2100	70.8600	71.6500	+1.272%	225,526	-22.066%
2024-05-06	72.0800	72.1700	70.7100	70.7500	-1.407%	377,310	-21.074%
2024-05-03	70.6500	71.8550	70.0100	71.7600	+2.339%	459,787	-22.185%
2024-05-02	68.7500	70.4300	67.3300	70.1200	+2.605%	624,455	-20.365%
2024-05-01	67.7700	69.1800	66.1900	68.3400	+0.530%	451,854	-18.291%
2024-04-30	66.5700	68.8100	66.5700	67.9800	+1.131%	604,392	-17.858%
2024-04-29	66.1000	67.2500	65.4800	67.2200	+2.189%	582,707	-16.929%
2024-04-26	62.2800	66.2500	62.0000	65.7800	+6.268%	1,135,843	-15.111%
2024-04-25	63.3700	65.9364	61.0500	61.9000	-11.584%	2,611,493	-9.790%
2024-04-24	71.7700	71.7700	69.7800	70.0100	-1.823%	1,178,756	-20.240%
2024-04-23	72.6300	73.2600	71.1600	71.3100	-1.790%	521,104	-21.694%
2024-04-22	73.0400	73.0800	71.5500	72.6100	-0.041%	330,493	-23.096%
2024-04-19	71.1500	73.0350	71.1500	72.6400	+2.195%	475,214	-23.128%
2024-04-18	72.7900	72.7900	70.5700	71.0800	-2.309%	579,039	-21.441%
2024-04-17	77.5700	77.7300	72.6600	72.7600	-6.068%	924,252	-23.255%
2024-04-16	74.7000	77.5000	74.6600	77.4600	+2.964%	634,592	-27.911%
2024-04-15	75.0300	76.3400	74.3200	75.2300	+0.872%	521,105	-25.774%
2024-04-12	76.0700	76.3000	73.8750	74.5800	-1.959%	398,686	-25.127%
2024-04-11	80.3100	80.5400	75.9600	76.0700	-4.543%	515,721	-26.594%
2024-04-10	78.4700	79.8100	77.8700	79.6900	-0.834%	337,812	-29.928%
2024-04-09	78.6300	80.6500	78.6300	80.3600	+2.435%	236,719	-30.513%
2024-04-08	78.1800	78.6600	77.7500	78.4500	+0.706%	255,019	-28.821%
2024-04-05	77.5100	78.0750	77.3700	77.9000	+0.026%	281,929	-28.318%
2024-04-04	78.8100	79.3800	77.7300	77.8800	-0.154%	365,735	-28.300%
2024-04-03	77.4900	78.8100	77.1900	78.0000	+0.645%	276,546	-28.410%
2024-04-02	78.3400	78.3400	76.8200	77.5000	-1.861%	424,424	-27.948%
2024-04-01	80.0800	80.0800	78.4300	78.9700	-1.386%	385,707	-29.290%
2024-03-28	80.2300	81.2200	79.5400	80.0800	-0.075%	407,825	-30.270%
2024-03-27	77.8100	80.2000	77.2700	80.1400	+3.956%	528,085	-30.322%
2024-03-26	77.1300	77.8150	76.7200	77.0900	+0.561%	340,959	-27.565%
2024-03-25	75.8000	77.9150	75.0900	76.6600	+1.282%	561,428	-27.159%
2024-03-22	75.7500	75.8000	74.6650	75.6900	+0.438%	501,930	-26.225%
2024-03-21	76.3900	76.5750	74.7988	75.3600	-0.959%	736,635	-25.902%
2024-03-20	75.7000	76.2900	75.4400	76.0900	-0.157%	752,627	-26.613%
2024-03-19	76.2100	76.7300	75.7300	76.2100	-0.262%	537,920	-26.729%
2024-03-18	77.8300	77.8300	75.1600	76.4100	-1.330%	825,795	-26.921%
2024-03-15	78.3200	78.9100	76.6800	77.4400	-1.614%	835,557	-27.893%
2024-03-14	84.9600	85.2800	78.4600	78.7100	-8.253%	630,290	-29.056%
2024-03-13	84.9900	86.9600	84.9900	85.7900	+0.989%	432,508	-34.911%
2024-03-12	84.3400	85.1200	82.9400	84.9500	+0.059%	246,257	-34.267%
2024-03-11	84.9200	85.4600	83.6600	84.9000	-0.153%	404,790	-34.229%
2024-03-08	85.3200	86.1100	84.9500	85.0300	+0.035%	196,702	-34.329%
2024-03-07	85.0400	86.3850	84.6700	85.0000	+0.485%	216,304	-34.306%
2024-03-06	83.8800	85.8300	83.5333	84.5900	+1.536%	412,110	-33.987%
2024-03-05	83.1300	83.5400	82.2200	83.3100	+0.580%	390,870	-32.973%
2024-03-04	79.6900	82.9000	79.5600	82.8300	+3.602%	387,391	-32.585%

document.getElementById("bm44nn").onerror = function(){this.style.display='none';}; .dark-mode .CRX4gD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CRX4gD{ color: #333333; background-color: white; border: 2px solid #333333; }CNMDCONMED Corporationstock NYSE

CNMD
CONMED Corporation
stock NYSE