Australia markets closed

CONMED Corporation (CNMD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
65.78+3.88 (+6.27%)
At close: 04:00PM EDT
65.78 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202462.2866.2562.0065.7865.781,135,800
25 Apr 202463.3765.9461.0561.9061.902,611,300
24 Apr 202471.7771.7769.7870.0170.011,191,700
23 Apr 202472.6373.2671.1671.3171.31532,900
22 Apr 202473.0473.0871.5572.6172.61341,900
19 Apr 202471.1573.0471.1572.6472.64506,300
18 Apr 202472.7972.7970.5771.0871.08622,700
17 Apr 202477.5777.7372.6672.7672.76938,000
16 Apr 202474.7077.5074.6677.4677.46635,500
15 Apr 202475.0376.3474.3275.2375.23611,400
12 Apr 202476.0776.3073.8874.5874.58398,700
11 Apr 202480.3180.5475.9676.0776.07515,700
10 Apr 202478.4779.8177.8779.6979.69337,800
09 Apr 202478.6380.6578.6380.3680.36236,700
08 Apr 202478.1878.6677.7578.4578.45255,000
05 Apr 202477.5178.0877.3777.9077.90281,900
04 Apr 202478.8179.3877.7377.8877.88365,700
03 Apr 202477.4978.8177.1978.0078.00276,500
02 Apr 202478.3478.3476.8277.5077.50424,400
01 Apr 202480.0880.0878.4378.9778.97385,700
28 Mar 202480.2381.2279.5480.0880.08407,800
27 Mar 202477.8180.2077.2780.1480.14528,100
26 Mar 202477.1377.8276.7277.0977.09341,000
25 Mar 202475.8077.9275.0976.6676.66561,400
22 Mar 202475.7575.8074.6775.6975.69501,900
21 Mar 202476.3976.5874.8075.3675.36736,600
20 Mar 202475.7076.2975.4476.0976.09752,600
19 Mar 202476.2176.7375.7376.2176.21537,900
18 Mar 202477.8377.8375.1676.4176.41825,800
15 Mar 202478.3278.9176.6877.4477.44835,600
14 Mar 202484.9685.2878.4678.7178.71630,300
14 Mar 20240.2 Dividend
13 Mar 202484.9986.9684.9985.7985.59432,500
12 Mar 202484.3485.1282.9484.9584.75246,300
11 Mar 202484.9285.4683.6684.9084.70404,800
08 Mar 202485.3286.1184.9585.0384.83196,700
07 Mar 202485.0486.3984.6785.0084.80216,300
06 Mar 202483.8885.8383.5384.5984.39412,100
05 Mar 202483.1383.5482.2283.3183.12390,900
04 Mar 202479.6982.9079.5682.8382.64387,400
01 Mar 202480.2480.2779.1179.9579.76374,100
29 Feb 202480.6480.6478.9580.3280.13760,300
28 Feb 202480.2281.0679.1179.6079.41404,100
27 Feb 202480.5280.7179.2280.4880.29297,700
26 Feb 202480.2981.0579.1580.0879.89421,000
23 Feb 202480.7881.3380.1780.8080.61324,400
22 Feb 202481.1281.5980.4981.3681.17402,100
21 Feb 202481.1881.8080.5381.4981.30452,900
20 Feb 202480.9781.6480.2681.2881.09531,100
16 Feb 202483.2883.7080.5281.0280.83549,400
15 Feb 202483.3484.9183.2583.8583.65447,500
14 Feb 202484.9685.4882.7582.9882.79337,900
13 Feb 202485.1886.7284.4784.5184.31775,600
12 Feb 202487.0188.6086.7487.6687.46488,400
09 Feb 202484.2187.0384.2186.9286.72571,800
08 Feb 202482.7984.5780.7584.4784.27891,500
07 Feb 202483.5383.8382.3683.4183.22549,100
06 Feb 202482.5283.8382.1283.4083.21711,300
05 Feb 202480.4284.1780.2782.4882.29906,700
02 Feb 202483.9284.2880.0180.9180.721,472,700
01 Feb 202483.7586.7082.2983.7683.562,904,000
31 Jan 202495.7397.0894.6795.6095.38845,800
30 Jan 202494.5395.7492.8794.8294.60636,100
29 Jan 202491.9095.0691.3094.9794.75406,400
26 Jan 202493.9995.0691.2592.0491.83321,500
25 Jan 202492.5994.1391.1293.7893.56690,400
24 Jan 202494.5296.4291.0591.0890.871,598,400
23 Jan 2024101.07101.7198.1898.3098.07747,200
22 Jan 2024102.82103.8199.7299.8899.65724,700
19 Jan 2024104.01104.07100.58101.79101.55671,700
18 Jan 2024110.18110.4097.96103.60103.361,045,100
17 Jan 2024109.05110.75108.38109.53109.27260,300
16 Jan 2024110.10111.10109.57110.48110.22287,800
12 Jan 2024113.23113.68110.49111.54111.28232,700
11 Jan 2024112.18112.68110.28111.92111.66245,700
10 Jan 2024112.39113.05111.46112.51112.25355,800
09 Jan 2024110.43113.00110.43112.25111.99406,300
08 Jan 2024106.74111.69106.30111.56111.30355,500
05 Jan 2024108.02109.53106.87106.88106.63262,200
04 Jan 2024108.61109.58107.80109.12108.87362,700
03 Jan 2024108.86109.20106.98108.36108.11552,000
02 Jan 2024108.71111.43108.67110.13109.87417,100
29 Dec 2023111.19111.88109.35109.51109.25247,600
28 Dec 2023111.78113.31111.30111.78111.52180,100
27 Dec 2023113.71114.80111.52112.25111.99278,800
26 Dec 2023113.26114.11112.42113.62113.36179,500
22 Dec 2023112.28113.31111.37112.88112.62272,400
21 Dec 2023109.54111.73109.00111.18110.92320,700
20 Dec 2023110.34111.06108.20108.41108.16389,600
19 Dec 2023109.79112.23109.39110.54110.28351,200
18 Dec 2023113.22113.25108.93108.96108.71549,700
15 Dec 2023115.12115.82111.82113.18112.92989,400
15 Dec 20230.2 Dividend
14 Dec 2023115.55117.27113.79115.05114.58571,900
13 Dec 2023108.86111.62106.64111.31110.86338,100
12 Dec 2023108.12110.03107.34108.82108.38231,800
11 Dec 2023109.26109.90108.01108.42107.98341,800
08 Dec 2023109.56110.78108.72109.37108.93213,200
07 Dec 2023108.37109.78107.53109.58109.13250,400
06 Dec 2023109.29109.65108.09108.35107.91204,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...