NYSE - Delayed Quote USD

CONMED Corporation (CNMD)

Compare
73.32 -1.42 (-1.90%)
At close: December 11 at 4:00:02 PM EST
73.32 0.00 (0.00%)
After hours: December 11 at 6:03:14 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 11, 2024 74.70 76.29 72.64 73.32 73.32 414,801
Dec 10, 2024 74.69 76.34 72.50 74.74 74.74 453,800
Dec 9, 2024 72.33 74.93 72.07 74.69 74.69 321,600
Dec 6, 2024 73.02 73.54 71.28 72.24 72.24 252,200
Dec 5, 2024 73.68 74.54 71.72 72.59 72.59 413,200
Dec 4, 2024 74.75 76.06 73.25 73.80 73.80 248,400
Dec 3, 2024 75.67 75.99 74.39 74.93 74.93 359,300
Dec 2, 2024 74.33 76.43 73.71 75.96 75.96 278,700
Nov 29, 2024 73.05 74.48 73.05 74.04 74.04 177,100
Nov 27, 2024 74.24 75.96 72.85 73.16 73.16 288,500
Nov 26, 2024 76.90 77.06 73.64 73.89 73.89 404,800
Nov 25, 2024 76.22 78.00 74.47 77.54 77.54 634,200
Nov 22, 2024 72.31 75.22 71.71 74.91 74.91 418,800
Nov 21, 2024 70.97 71.88 70.05 71.71 71.71 316,200
Nov 20, 2024 71.75 71.79 70.27 70.69 70.69 262,600
Nov 19, 2024 70.50 72.70 69.33 71.75 71.75 285,000
Nov 18, 2024 71.99 73.60 70.39 70.77 70.77 410,700
Nov 15, 2024 71.60 72.93 70.01 72.24 72.24 336,000
Nov 14, 2024 75.65 76.36 71.03 71.19 71.19 474,000
Nov 13, 2024 75.05 77.17 74.81 75.65 75.65 650,400
Nov 12, 2024 74.65 75.30 73.46 74.77 74.77 487,400
Nov 11, 2024 73.99 76.00 73.75 74.86 74.86 349,900
Nov 8, 2024 74.84 76.78 73.27 73.43 73.43 464,100
Nov 7, 2024 75.81 76.59 73.73 74.76 74.76 485,400
Nov 6, 2024 77.12 77.99 74.18 75.64 75.64 655,100
Nov 5, 2024 70.57 74.53 70.14 74.01 74.01 644,300
Nov 4, 2024 70.94 71.75 68.55 70.47 70.47 624,700
Nov 1, 2024 68.77 71.45 68.61 70.40 70.40 455,700
Oct 31, 2024 65.26 69.03 64.35 68.24 68.24 794,800
Oct 30, 2024 64.60 65.81 64.55 65.26 65.26 532,000
Oct 29, 2024 63.12 64.98 62.97 64.68 64.68 475,800
Oct 28, 2024 62.35 63.96 62.35 63.76 63.76 332,900
Oct 25, 2024 62.41 63.15 61.65 62.15 62.15 375,700
Oct 24, 2024 62.51 63.63 62.01 62.31 62.31 243,800
Oct 23, 2024 62.89 62.90 61.71 62.30 62.30 297,000
Oct 22, 2024 64.02 64.02 62.98 63.05 63.05 299,000
Oct 21, 2024 66.22 66.22 63.72 63.84 63.84 392,800
Oct 18, 2024 65.30 66.61 65.11 66.38 66.38 311,900
Oct 17, 2024 65.48 66.67 64.64 64.72 64.72 317,400
Oct 16, 2024 64.91 67.37 64.69 65.48 65.48 348,400
Oct 15, 2024 64.34 65.63 63.96 64.81 64.81 368,500
Oct 14, 2024 63.99 65.13 62.87 64.59 64.59 462,800
Oct 11, 2024 61.89 64.31 61.85 64.02 64.02 368,800
Oct 10, 2024 62.54 63.14 61.45 61.81 61.81 610,700
Oct 9, 2024 63.93 64.29 62.64 62.98 62.98 441,700
Oct 8, 2024 64.02 65.13 63.41 63.98 63.98 324,000
Oct 7, 2024 66.29 66.41 63.56 64.05 64.05 590,100
Oct 4, 2024 68.33 69.81 65.97 66.59 66.59 461,600
Oct 3, 2024 66.93 67.56 66.03 66.56 66.56 380,400
Oct 2, 2024 68.11 68.86 66.88 67.43 67.43 355,400
Oct 1, 2024 71.76 71.95 67.89 68.28 68.28 523,700
Sep 30, 2024 74.61 76.25 70.84 71.92 71.92 475,900
Sep 27, 2024 75.00 77.27 74.55 74.76 74.76 329,600
Sep 26, 2024 74.27 74.46 73.70 73.90 73.90 350,300
Sep 25, 2024 76.53 76.53 73.28 73.32 73.32 491,200
Sep 24, 2024 75.30 76.94 74.91 76.25 76.25 231,800
Sep 23, 2024 75.67 76.57 75.20 75.50 75.50 241,600
Sep 20, 2024 75.35 76.09 74.21 75.24 75.24 769,500
Sep 19, 2024 77.50 77.50 75.02 75.35 75.35 280,900
Sep 18, 2024 74.67 77.20 74.29 76.01 76.01 248,100
Sep 17, 2024 75.66 76.11 74.72 74.80 74.80 320,500
Sep 16, 2024 0.20 Dividend
Sep 16, 2024 75.40 76.38 74.65 74.96 74.96 308,100
Sep 13, 2024 77.62 78.19 75.18 75.40 75.20 518,900
Sep 12, 2024 73.39 77.68 73.39 76.92 76.72 663,400
Sep 11, 2024 71.61 73.50 70.09 73.31 73.12 342,200
Sep 10, 2024 71.82 72.32 70.72 72.04 71.85 196,000
Sep 9, 2024 74.10 74.21 71.03 71.61 71.42 363,100
Sep 6, 2024 73.95 74.97 72.29 74.17 73.97 510,000
Sep 5, 2024 71.40 74.41 70.58 74.31 74.11 550,300
Sep 4, 2024 71.54 73.40 70.90 71.33 71.14 228,700
Sep 3, 2024 72.75 73.70 71.12 71.16 70.97 367,300
Aug 30, 2024 74.35 74.84 71.82 73.22 73.03 410,600
Aug 29, 2024 71.60 74.08 70.65 73.96 73.76 396,600
Aug 28, 2024 72.36 72.44 69.87 70.73 70.54 217,500
Aug 27, 2024 72.29 73.27 71.79 72.62 72.43 234,900
Aug 26, 2024 72.55 73.36 72.02 72.36 72.17 352,500
Aug 23, 2024 68.54 72.34 68.00 71.95 71.76 410,100
Aug 22, 2024 68.13 68.46 67.16 68.15 67.97 358,400
Aug 21, 2024 68.39 68.39 67.21 67.91 67.73 285,600
Aug 20, 2024 67.98 68.68 67.74 67.97 67.79 227,300
Aug 19, 2024 67.46 68.86 67.01 68.19 68.01 224,100
Aug 16, 2024 66.47 67.52 66.12 67.36 67.18 291,800
Aug 15, 2024 67.78 69.22 66.54 66.80 66.62 320,200
Aug 14, 2024 67.04 67.75 65.77 67.01 66.83 204,200
Aug 13, 2024 66.43 67.50 65.43 67.15 66.97 241,400
Aug 12, 2024 67.29 67.45 65.73 66.04 65.86 694,100
Aug 9, 2024 67.39 67.86 66.87 67.07 66.89 333,400
Aug 8, 2024 66.63 68.74 66.63 67.82 67.64 317,500
Aug 7, 2024 65.90 67.56 65.71 66.45 66.27 507,500
Aug 6, 2024 65.32 66.55 64.83 65.42 65.25 440,100
Aug 5, 2024 67.14 68.04 65.43 65.63 65.46 541,500
Aug 2, 2024 64.48 68.93 64.47 68.67 68.49 725,600
Aug 1, 2024 63.40 67.18 62.52 65.34 65.17 1,229,200
Jul 31, 2024 69.47 70.40 67.57 69.04 68.86 900,400
Jul 30, 2024 69.96 71.71 68.90 69.52 69.34 745,800
Jul 29, 2024 71.22 71.99 70.00 70.08 69.89 567,200
Jul 26, 2024 71.00 71.71 70.32 71.00 70.81 412,300
Jul 25, 2024 71.74 74.11 70.54 70.60 70.41 553,700
Jul 24, 2024 73.53 74.84 70.63 71.60 71.41 405,000
Jul 23, 2024 70.66 73.36 70.38 73.25 73.06 430,700
Jul 22, 2024 71.39 71.68 69.29 70.62 70.43 400,500
Jul 19, 2024 71.76 71.76 67.51 70.96 70.77 591,200
Jul 18, 2024 73.14 75.18 71.54 71.59 71.40 488,600
Jul 17, 2024 73.20 75.43 72.71 73.60 73.40 633,900
Jul 16, 2024 69.00 73.88 68.60 73.54 73.34 562,400
Jul 15, 2024 68.34 68.78 67.71 68.43 68.25 345,000
Jul 12, 2024 68.40 69.42 67.59 68.34 68.16 251,900
Jul 11, 2024 66.80 69.05 66.29 67.78 67.60 380,300
Jul 10, 2024 64.45 65.32 63.80 65.25 65.08 317,600
Jul 9, 2024 66.10 66.41 63.55 64.09 63.92 421,700
Jul 8, 2024 68.90 69.66 65.63 66.10 65.92 437,100
Jul 5, 2024 67.65 69.46 66.93 68.86 68.68 366,100
Jul 3, 2024 67.50 67.71 66.59 67.51 67.33 137,700
Jul 2, 2024 67.27 67.63 65.89 67.04 66.86 222,500
Jul 1, 2024 69.07 70.40 66.88 66.99 66.81 320,300
Jun 28, 2024 68.04 69.40 67.66 69.32 69.14 673,600
Jun 27, 2024 67.43 67.88 66.77 67.50 67.32 225,900
Jun 26, 2024 66.50 67.62 66.27 67.45 67.27 231,800
Jun 25, 2024 68.25 68.90 66.62 66.92 66.74 311,900
Jun 24, 2024 67.96 69.88 67.52 68.14 67.96 423,000
Jun 21, 2024 67.33 67.68 66.82 67.10 66.92 694,800
Jun 20, 2024 67.16 68.19 66.53 67.17 66.99 454,100
Jun 18, 2024 69.75 70.28 66.28 67.48 67.30 742,800
Jun 17, 2024 70.15 71.19 69.78 70.38 70.19 493,100
Jun 14, 2024 0.20 Dividend
Jun 14, 2024 72.12 72.23 70.90 71.11 70.92 317,900
Jun 13, 2024 72.91 73.89 72.09 72.84 72.45 365,000
Jun 12, 2024 75.46 76.20 73.17 73.25 72.86 325,800
Jun 11, 2024 74.13 75.19 73.04 74.32 73.92 290,000
Jun 10, 2024 75.65 75.65 73.02 74.45 74.05 393,300
Jun 7, 2024 75.85 76.67 74.70 76.41 76.00 465,400
Jun 6, 2024 77.32 78.58 76.59 76.93 76.52 333,600
Jun 5, 2024 77.99 78.19 76.92 77.81 77.39 256,800
Jun 4, 2024 76.87 78.10 76.62 77.67 77.25 247,700
Jun 3, 2024 75.06 77.95 75.06 77.18 76.76 504,100
May 31, 2024 75.86 77.68 75.53 76.44 76.03 532,100
May 30, 2024 74.68 75.94 74.68 75.68 75.27 414,800
May 29, 2024 73.54 74.56 73.54 74.24 73.84 508,800
May 28, 2024 74.14 74.75 73.11 74.52 74.12 381,800
May 24, 2024 73.32 74.31 72.81 74.07 73.67 243,800
May 23, 2024 74.48 74.49 72.34 73.09 72.70 381,500
May 22, 2024 74.59 75.93 74.58 74.98 74.58 482,700
May 21, 2024 75.04 75.56 74.29 74.86 74.46 385,500
May 20, 2024 74.62 75.74 73.91 75.31 74.90 315,700
May 17, 2024 75.73 76.16 74.67 74.72 74.32 416,200
May 16, 2024 74.50 76.41 74.50 75.50 75.09 721,700
May 15, 2024 73.85 74.83 72.66 74.54 74.14 572,400
May 14, 2024 73.51 75.25 71.35 72.47 72.08 493,800
May 13, 2024 71.83 73.75 71.41 72.80 72.41 507,400
May 10, 2024 70.46 71.50 70.01 71.16 70.78 319,800
May 9, 2024 70.18 70.49 68.52 70.34 69.96 366,300
May 8, 2024 71.05 71.22 69.07 69.40 69.03 373,300
May 7, 2024 71.04 72.21 70.86 71.65 71.26 231,300
May 6, 2024 72.08 72.17 70.71 70.75 70.37 381,900
May 3, 2024 70.65 71.86 70.01 71.76 71.37 514,900
May 2, 2024 68.75 70.43 67.33 70.12 69.74 673,700
May 1, 2024 67.77 69.18 66.19 68.34 67.97 573,300
Apr 30, 2024 66.57 68.81 66.57 67.98 67.61 693,300
Apr 29, 2024 66.10 67.25 65.48 67.22 66.86 597,300
Apr 26, 2024 62.28 66.25 62.00 65.78 65.43 1,135,800
Apr 25, 2024 63.37 65.94 61.05 61.90 61.57 2,611,300
Apr 24, 2024 71.77 71.77 69.78 70.01 69.63 1,191,700
Apr 23, 2024 72.63 73.26 71.16 71.31 70.93 532,900
Apr 22, 2024 73.04 73.08 71.55 72.61 72.22 341,900
Apr 19, 2024 71.15 73.04 71.15 72.64 72.25 506,300
Apr 18, 2024 72.79 72.79 70.57 71.08 70.70 622,700
Apr 17, 2024 77.57 77.73 72.66 72.76 72.37 938,000
Apr 16, 2024 74.70 77.50 74.66 77.46 77.04 635,500
Apr 15, 2024 75.03 76.34 74.32 75.23 74.82 611,400
Apr 12, 2024 76.07 76.30 73.88 74.58 74.18 398,700
Apr 11, 2024 80.31 80.54 75.96 76.07 75.66 515,700
Apr 10, 2024 78.47 79.81 77.87 79.69 79.26 337,800
Apr 9, 2024 78.63 80.65 78.63 80.36 79.93 236,700
Apr 8, 2024 78.18 78.66 77.75 78.45 78.03 255,000
Apr 5, 2024 77.51 78.08 77.37 77.90 77.48 281,900
Apr 4, 2024 78.81 79.38 77.73 77.88 77.46 365,700
Apr 3, 2024 77.49 78.81 77.19 78.00 77.58 276,500
Apr 2, 2024 78.34 78.34 76.82 77.50 77.08 424,400
Apr 1, 2024 80.08 80.08 78.43 78.97 78.54 385,700
Mar 28, 2024 80.23 81.22 79.54 80.08 79.65 407,800
Mar 27, 2024 77.81 80.20 77.27 80.14 79.71 528,100
Mar 26, 2024 77.13 77.82 76.72 77.09 76.67 341,000
Mar 25, 2024 75.80 77.92 75.09 76.66 76.25 561,400
Mar 22, 2024 75.75 75.80 74.67 75.69 75.28 501,900
Mar 21, 2024 76.39 76.58 74.80 75.36 74.95 736,600
Mar 20, 2024 75.70 76.29 75.44 76.09 75.68 752,600
Mar 19, 2024 76.21 76.73 75.73 76.21 75.80 537,900
Mar 18, 2024 77.83 77.83 75.16 76.41 76.00 825,800
Mar 15, 2024 78.32 78.91 76.68 77.44 77.02 835,600
Mar 14, 2024 0.20 Dividend
Mar 14, 2024 84.96 85.28 78.46 78.71 78.29 630,300
Mar 13, 2024 84.99 86.96 84.99 85.79 85.13 432,500
Mar 12, 2024 84.34 85.12 82.94 84.95 84.30 246,300
Mar 11, 2024 84.92 85.46 83.66 84.90 84.25 404,800
Mar 8, 2024 85.32 86.11 84.95 85.03 84.37 196,700
Mar 7, 2024 85.04 86.39 84.67 85.00 84.34 216,300
Mar 6, 2024 83.88 85.83 83.53 84.59 83.94 412,100
Mar 5, 2024 83.13 83.54 82.22 83.31 82.67 390,900
Mar 4, 2024 79.69 82.90 79.56 82.83 82.19 387,400
Mar 1, 2024 80.24 80.27 79.11 79.95 79.33 374,100
Feb 29, 2024 80.64 80.64 78.95 80.32 79.70 760,300
Feb 28, 2024 80.22 81.06 79.11 79.60 78.99 404,100
Feb 27, 2024 80.52 80.71 79.22 80.48 79.86 297,700
Feb 26, 2024 80.29 81.05 79.15 80.08 79.46 421,000
Feb 23, 2024 80.78 81.33 80.17 80.80 80.18 324,400
Feb 22, 2024 81.12 81.59 80.49 81.36 80.73 402,100
Feb 21, 2024 81.18 81.80 80.53 81.49 80.86 452,900
Feb 20, 2024 80.97 81.64 80.26 81.28 80.65 531,100
Feb 16, 2024 83.28 83.70 80.52 81.02 80.40 549,400
Feb 15, 2024 83.34 84.91 83.25 83.85 83.20 447,500
Feb 14, 2024 84.96 85.48 82.75 82.98 82.34 337,900
Feb 13, 2024 85.18 86.72 84.47 84.51 83.86 775,600
Feb 12, 2024 87.01 88.60 86.74 87.66 86.98 488,400
Feb 9, 2024 84.21 87.03 84.21 86.92 86.25 571,800
Feb 8, 2024 82.79 84.57 80.75 84.47 83.82 891,500
Feb 7, 2024 83.53 83.83 82.36 83.41 82.77 549,100
Feb 6, 2024 82.52 83.83 82.12 83.40 82.76 711,300
Feb 5, 2024 80.42 84.17 80.27 82.48 81.84 906,700
Feb 2, 2024 83.92 84.28 80.01 80.91 80.29 1,472,700
Feb 1, 2024 83.75 86.70 82.29 83.76 83.11 2,904,000
Jan 31, 2024 95.73 97.08 94.67 95.60 94.86 845,800
Jan 30, 2024 94.53 95.74 92.87 94.82 94.09 636,100
Jan 29, 2024 91.90 95.06 91.30 94.97 94.24 406,400
Jan 26, 2024 93.99 95.06 91.25 92.04 91.33 321,500
Jan 25, 2024 92.59 94.13 91.12 93.78 93.06 690,400
Jan 24, 2024 94.52 96.42 91.05 91.08 90.38 1,598,400
Jan 23, 2024 101.07 101.71 98.18 98.30 97.54 747,200
Jan 22, 2024 102.82 103.81 99.72 99.88 99.11 724,700
Jan 19, 2024 104.01 104.07 100.58 101.79 101.01 671,700
Jan 18, 2024 110.18 110.40 97.96 103.60 102.80 1,045,100
Jan 17, 2024 109.05 110.75 108.38 109.53 108.69 260,300
Jan 16, 2024 110.10 111.10 109.57 110.48 109.63 287,800
Jan 12, 2024 113.23 113.68 110.49 111.54 110.68 232,700
Jan 11, 2024 112.18 112.68 110.28 111.92 111.06 245,700
Jan 10, 2024 112.39 113.05 111.46 112.51 111.64 355,800
Jan 9, 2024 110.43 113.00 110.43 112.25 111.38 406,300
Jan 8, 2024 106.74 111.69 106.30 111.56 110.70 355,500
Jan 5, 2024 108.02 109.53 106.87 106.88 106.06 262,200
Jan 4, 2024 108.61 109.58 107.80 109.12 108.28 362,700
Jan 3, 2024 108.86 109.20 106.98 108.36 107.52 552,000
Jan 2, 2024 108.71 111.43 108.67 110.13 109.28 417,100
Dec 29, 2023 111.19 111.88 109.35 109.51 108.67 247,600
Dec 28, 2023 111.78 113.31 111.30 111.78 110.92 180,100
Dec 27, 2023 113.71 114.80 111.52 112.25 111.38 278,800
Dec 26, 2023 113.26 114.11 112.42 113.62 112.74 179,500
Dec 22, 2023 112.28 113.31 111.37 112.88 112.01 272,400
Dec 21, 2023 109.54 111.73 109.00 111.18 110.32 320,700
Dec 20, 2023 110.34 111.06 108.20 108.41 107.57 389,600
Dec 19, 2023 109.79 112.23 109.39 110.54 109.69 351,200
Dec 18, 2023 113.22 113.25 108.93 108.96 108.12 549,700
Dec 15, 2023 0.20 Dividend
Dec 15, 2023 115.12 115.82 111.82 113.18 112.31 989,400
Dec 14, 2023 115.55 117.27 113.79 115.05 113.96 571,900
Dec 13, 2023 108.86 111.62 106.64 111.31 110.26 338,100
Dec 12, 2023 108.12 110.03 107.34 108.82 107.79 231,800

Related Tickers

IART Integra LifeSciences Holdings Corporation
24.15
+0.58%
 
SNN Smith & Nephew plc
25.76
+0.31%
 
ITGR Integer Holdings Corporation
140.62
+0.70%
 
LIVN LivaNova PLC
51.49
+2.90%
 
INSP Inspire Medical Systems, Inc.
192.77
+1.77%
 
SIBN SI-BONE, Inc.
13.83
-2.61%
 
STE STERIS plc
209.62
-2.15%
 
SRDX Surmodics, Inc.
40.00
+0.15%
 
PEN Penumbra, Inc.
253.66
+4.70%
 
OFIX Orthofix Medical Inc.
18.54
-0.05%