CNMD - CONMED Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
11 Dec 2019112.23112.31111.38111.70111.70170,641
10 Dec 2019112.30112.90110.97112.17112.17193,500
09 Dec 2019113.95113.95111.65112.23112.23442,000
06 Dec 2019114.45115.47113.90114.01114.01177,600
05 Dec 2019114.87115.40113.48113.91113.91153,400
04 Dec 2019114.26115.40113.85114.76114.76161,200
03 Dec 2019111.73114.47111.73114.12114.12121,600
02 Dec 2019113.83114.34111.03112.55112.55317,000
29 Nov 2019113.52114.07112.52113.27113.2754,800
27 Nov 2019112.10113.71110.95113.39113.39158,600
26 Nov 2019114.18115.00112.10112.37112.37250,400
25 Nov 2019114.30116.81114.30116.55116.55191,500
22 Nov 2019112.71113.99111.94113.28113.28165,900
21 Nov 2019112.89113.12111.74112.34112.34168,800
20 Nov 2019112.73115.73112.73112.99112.99357,300
19 Nov 2019113.27114.03112.35113.00113.00415,000
18 Nov 2019113.54114.77112.93113.00113.00195,200
15 Nov 2019113.00113.82112.40112.99112.99240,700
14 Nov 2019113.56114.00112.57112.66112.66227,800
13 Nov 2019111.85113.92111.22113.55113.55231,600
12 Nov 2019110.98112.46110.49112.12112.12255,800
11 Nov 2019109.86110.87109.40109.99109.99145,900
08 Nov 2019109.50110.54108.50110.54110.54121,800
07 Nov 2019111.09111.80108.88109.48109.48189,700
06 Nov 2019109.20111.12109.11110.49110.49189,000
05 Nov 2019112.51113.02109.46109.60109.60386,600
04 Nov 2019109.54113.51109.43112.51112.51411,900
01 Nov 2019111.46112.11108.79109.11109.11324,600
31 Oct 2019107.58111.97104.05110.02110.02740,300
30 Oct 201999.54103.0098.22102.59102.59491,000
29 Oct 201999.30101.8998.9499.6499.64191,300
28 Oct 201997.7599.6597.7599.3799.37281,400
25 Oct 201998.0798.9197.6297.7697.76149,700
24 Oct 201997.5898.4596.8697.9697.96146,200
23 Oct 201996.1897.5696.1897.2497.24128,100
22 Oct 201997.5598.1396.1096.4696.46162,900
21 Oct 201998.0199.3097.3197.7297.72183,400
18 Oct 201996.6798.2496.6797.5897.58154,300
17 Oct 201996.1998.0496.1997.1897.18200,400
16 Oct 201995.0696.0894.3095.6695.66138,900
15 Oct 201995.0496.1094.8495.2895.2884,700
14 Oct 201994.8095.8793.3794.6694.6693,500
11 Oct 201994.4996.0994.4995.0295.02197,300
10 Oct 201994.6995.2893.4193.5993.59210,800
09 Oct 201995.3496.0094.1994.8294.82121,000
08 Oct 201995.5495.6993.5794.7094.70279,800
07 Oct 201996.1996.3495.5095.9895.98130,000
04 Oct 201995.3897.2094.6996.5296.52300,700
03 Oct 201993.1594.6691.8494.4894.48205,400
02 Oct 201992.6594.4391.9793.3193.31274,900
01 Oct 201996.1597.2993.3093.5393.53323,700
30 Sep 201995.8597.2495.2296.1596.15219,500
27 Sep 201997.5497.9395.4995.9095.90211,100
26 Sep 201997.9598.5896.8597.4197.41142,000
25 Sep 201998.1399.2397.1297.8897.88217,700
24 Sep 2019100.89101.6297.1798.2098.20250,700
23 Sep 201999.87101.2399.54100.52100.52161,800
20 Sep 2019100.85101.2099.90100.22100.22582,200
19 Sep 2019101.94103.18100.76101.27101.27219,700
18 Sep 2019102.28102.67101.00102.03102.03146,300
17 Sep 2019102.09103.90101.95102.19102.19185,800
16 Sep 2019100.61101.87100.27101.70101.70149,700
13 Sep 2019100.59101.6399.97101.07101.07160,000
12 Sep 201999.72101.0299.06100.66100.66162,000
12 Sep 20190.2 Dividend
11 Sep 201998.41101.7796.8099.4799.27224,600
10 Sep 201997.8098.1495.6898.0297.82226,700
09 Sep 201999.16100.1497.0798.1897.98325,400
06 Sep 201999.12100.0698.6298.9298.7288,800
05 Sep 201999.3699.4897.9498.9098.70167,400
04 Sep 201999.6099.6097.6098.5098.30114,300
03 Sep 2019100.59100.9197.7598.7498.54157,500
30 Aug 2019101.75101.75100.32100.77100.57122,400
29 Aug 2019101.45101.67100.41101.25101.05129,600
28 Aug 201999.98100.9699.53100.68100.48133,800
27 Aug 2019101.79102.3899.73100.0499.84192,500
26 Aug 2019100.23101.3799.14100.88100.68128,700
23 Aug 2019100.66101.9398.9799.2999.09227,600
22 Aug 201999.97102.5699.22100.96100.76536,700
21 Aug 201996.3998.1595.9597.1796.97152,600
20 Aug 201996.2997.5095.0396.0295.83239,300
19 Aug 201995.7096.8595.0996.5796.38135,700
16 Aug 201994.4995.3693.6695.0294.83145,500
15 Aug 201994.9195.6293.4794.1293.93211,500
14 Aug 201994.4295.6394.0094.5694.37189,700
13 Aug 201995.1096.5494.3895.4495.25175,400
12 Aug 201994.1596.9994.1595.3695.17179,100
09 Aug 201995.3196.1294.5194.7894.59332,700
08 Aug 201994.6496.1994.6495.9595.76175,000
07 Aug 201992.3794.2291.3694.0693.87232,400
06 Aug 201991.8993.0391.2392.9492.75185,600
05 Aug 201991.8192.7489.2191.3491.16251,700
02 Aug 201992.9993.0090.4692.3892.19345,000
01 Aug 201989.9993.8888.5793.7893.59711,700
31 Jul 201987.3989.1986.6587.3587.17327,200
30 Jul 201986.1387.8686.1387.4387.25444,600
29 Jul 201986.7387.7386.1886.7286.55166,900
26 Jul 201985.9686.9185.0086.7086.53117,900
25 Jul 201985.5386.2285.2485.5785.40117,500
24 Jul 201984.5886.0983.6785.7985.62173,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...