CNMD - CONMED Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 2020107.80107.93106.76107.40107.40388,100
27 Jan 2020107.06108.09106.50107.27107.27392,200
24 Jan 2020108.90109.63107.60108.00108.00259,200
23 Jan 2020109.54109.57107.90108.68108.68271,400
22 Jan 2020109.59110.16108.99109.41109.41182,300
21 Jan 2020110.38110.63108.96109.06109.06430,200
17 Jan 2020111.21111.22110.09110.51110.51135,600
16 Jan 2020110.24111.26109.79110.73110.73222,000
15 Jan 2020110.56111.63108.65109.79109.79368,200
14 Jan 2020110.42111.84109.52110.74110.74437,400
13 Jan 2020111.07111.30109.94110.77110.77249,900
10 Jan 2020111.59112.05110.27110.96110.96287,000
09 Jan 2020110.20112.47109.86111.24111.24208,600
08 Jan 2020110.32111.27109.95110.18110.18264,400
07 Jan 2020111.83113.26109.78109.84109.84888,100
06 Jan 2020110.83113.24109.87112.01112.01324,200
03 Jan 2020110.33111.70109.60111.11111.11212,000
02 Jan 2020112.04112.39110.10111.23111.23213,200
31 Dec 2019110.61112.26110.61111.83111.83181,800
30 Dec 2019110.53110.76109.85110.61110.61169,100
27 Dec 2019110.18110.85109.28110.47110.47125,000
26 Dec 2019110.67110.98109.58110.31110.31104,600
24 Dec 2019109.94110.74109.51110.39110.39140,500
23 Dec 2019110.50110.60109.00110.06110.06190,400
20 Dec 2019110.73111.56110.11110.42110.42499,600
19 Dec 2019111.17111.17110.08110.31110.31240,200
18 Dec 2019111.70111.70110.03111.01111.01166,900
17 Dec 2019112.33112.86110.69111.25111.25182,800
16 Dec 2019111.42112.48110.84111.92111.92344,800
13 Dec 2019111.00111.40110.41110.85110.85183,600
12 Dec 2019111.26112.00108.54111.15111.15195,900
12 Dec 20190.2 Dividend
11 Dec 2019112.23112.36111.37111.70111.50172,100
10 Dec 2019112.30112.90110.97112.17111.97193,500
09 Dec 2019113.95113.95111.65112.23112.03442,000
06 Dec 2019114.45115.47113.90114.01113.81177,600
05 Dec 2019114.87115.40113.48113.91113.71153,400
04 Dec 2019114.26115.40113.85114.76114.55161,200
03 Dec 2019111.73114.47111.73114.12113.92121,600
02 Dec 2019113.83114.34111.03112.55112.35317,000
29 Nov 2019113.52114.07112.52113.27113.0754,800
27 Nov 2019112.10113.71110.95113.39113.19158,600
26 Nov 2019114.18115.00112.10112.37112.17250,400
25 Nov 2019114.30116.81114.30116.55116.34191,500
22 Nov 2019112.71113.99111.94113.28113.08165,900
21 Nov 2019112.89113.12111.74112.34112.14168,800
20 Nov 2019112.73115.73112.73112.99112.79357,300
19 Nov 2019113.27114.03112.35113.00112.80415,000
18 Nov 2019113.54114.77112.93113.00112.80195,200
15 Nov 2019113.00113.82112.40112.99112.79240,700
14 Nov 2019113.56114.00112.57112.66112.46227,800
13 Nov 2019111.85113.92111.22113.55113.35231,600
12 Nov 2019110.98112.46110.49112.12111.92255,800
11 Nov 2019109.86110.87109.40109.99109.79145,900
08 Nov 2019109.50110.54108.50110.54110.34121,800
07 Nov 2019111.09111.80108.88109.48109.28189,700
06 Nov 2019109.20111.12109.11110.49110.29189,000
05 Nov 2019112.51113.02109.46109.60109.40386,600
04 Nov 2019109.54113.51109.43112.51112.31411,900
01 Nov 2019111.46112.11108.79109.11108.91324,600
31 Oct 2019107.58111.97104.05110.02109.82740,300
30 Oct 201999.54103.0098.22102.59102.41491,000
29 Oct 201999.30101.8998.9499.6499.46191,300
28 Oct 201997.7599.6597.7599.3799.19281,400
25 Oct 201998.0798.9197.6297.7697.58149,700
24 Oct 201997.5898.4596.8697.9697.78146,200
23 Oct 201996.1897.5696.1897.2497.07128,100
22 Oct 201997.5598.1396.1096.4696.29162,900
21 Oct 201998.0199.3097.3197.7297.55183,400
18 Oct 201996.6798.2496.6797.5897.41154,300
17 Oct 201996.1998.0496.1997.1897.01200,400
16 Oct 201995.0696.0894.3095.6695.49138,900
15 Oct 201995.0496.1094.8495.2895.1184,700
14 Oct 201994.8095.8793.3794.6694.4993,500
11 Oct 201994.4996.0994.4995.0294.85197,300
10 Oct 201994.6995.2893.4193.5993.42210,800
09 Oct 201995.3496.0094.1994.8294.65121,000
08 Oct 201995.5495.6993.5794.7094.53279,800
07 Oct 201996.1996.3495.5095.9895.81130,000
04 Oct 201995.3897.2094.6996.5296.35300,700
03 Oct 201993.1594.6691.8494.4894.31205,400
02 Oct 201992.6594.4391.9793.3193.14274,900
01 Oct 201996.1597.2993.3093.5393.36323,700
30 Sep 201995.8597.2495.2296.1595.98219,500
27 Sep 201997.5497.9395.4995.9095.73211,100
26 Sep 201997.9598.5896.8597.4197.24142,000
25 Sep 201998.1399.2397.1297.8897.70217,700
24 Sep 2019100.89101.6297.1798.2098.02250,700
23 Sep 201999.87101.2399.54100.52100.34161,800
20 Sep 2019100.85101.2099.90100.22100.04582,200
19 Sep 2019101.94103.18100.76101.27101.09219,700
18 Sep 2019102.28102.67101.00102.03101.85146,300
17 Sep 2019102.09103.90101.95102.19102.01185,800
16 Sep 2019100.61101.87100.27101.70101.52149,700
13 Sep 2019100.59101.6399.97101.07100.89160,000
12 Sep 201999.72101.0299.06100.66100.48162,000
12 Sep 20190.2 Dividend
11 Sep 201998.41101.7796.8099.4799.09224,600
10 Sep 201997.8098.1495.6898.0297.65226,700
09 Sep 201999.16100.1497.0798.1897.81325,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...