Australia markets closed

CONMED Corporation (CNMD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
77.63-5.27 (-6.36%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 202083.5783.6376.9277.6377.63829,700
17 Sep 202083.2284.2282.7082.9082.90165,300
16 Sep 202086.3886.8084.0784.5684.56187,500
15 Sep 202087.4687.5485.3285.9185.91161,600
14 Sep 202086.8088.0786.1386.7386.73309,100
14 Sep 20200.2 Dividend
11 Sep 202088.4088.7885.5386.5186.31133,400
10 Sep 202089.3990.0788.2588.3888.18169,800
09 Sep 202085.5689.2085.2288.5988.39299,600
08 Sep 202084.6285.9783.2884.9484.74173,400
04 Sep 202087.6687.6684.2485.5085.30144,100
03 Sep 202089.1989.2484.8686.3786.17214,700
02 Sep 202087.1489.5086.5489.2088.99244,600
01 Sep 202085.6287.1385.0086.6086.40169,600
31 Aug 202086.6087.2285.1786.3186.11203,500
28 Aug 202087.4387.4385.7186.7686.56184,000
27 Aug 202085.5087.5485.1486.9586.75161,900
26 Aug 202084.3385.3883.2885.1284.92178,300
25 Aug 202084.0485.0883.3984.7784.57341,200
24 Aug 202082.3983.9982.0683.0982.90114,400
21 Aug 202081.4882.2780.7481.8381.64203,800
20 Aug 202083.1984.6682.2782.6082.41166,400
19 Aug 202086.3686.3684.1384.6984.49274,600
18 Aug 202085.9786.7483.9486.3786.17263,400
17 Aug 202085.2886.3184.9285.9985.79153,900
14 Aug 202085.2385.6084.6185.1584.95114,000
13 Aug 202085.1686.9085.1686.4686.26310,400
12 Aug 202087.0887.7385.7185.9785.77220,100
11 Aug 202086.6188.0785.7085.9485.74301,300
10 Aug 202084.9986.9184.9885.8885.68195,600
07 Aug 202082.9885.1382.9884.9784.77202,300
06 Aug 202083.7083.9682.4783.3483.15186,800
05 Aug 202083.6084.1582.4283.8183.62195,600
04 Aug 202081.9282.7380.5982.3982.20337,000
03 Aug 202082.7583.5481.3582.4182.22313,200
31 Jul 202087.3888.0880.9982.5482.35417,900
30 Jul 202085.3888.4182.4787.3487.14612,600
29 Jul 202083.6887.2583.6886.4186.21457,100
28 Jul 202083.7284.5582.6082.7582.56298,000
27 Jul 202082.9584.7382.8284.5884.38279,400
24 Jul 202082.9684.2181.6883.2883.09281,400
23 Jul 202081.8084.7681.6083.1682.97282,500
22 Jul 202080.5682.7880.4882.1181.92253,300
21 Jul 202080.0081.5079.6880.3580.16257,600
20 Jul 202078.5979.5777.3979.2779.09197,200
17 Jul 202078.0479.9677.1379.2779.09238,900
16 Jul 202079.3279.3276.6177.5577.37251,900
15 Jul 202076.8680.6976.8679.9779.79473,100
14 Jul 202072.8974.9772.2474.7774.60207,900
13 Jul 202073.4976.1572.7672.8972.72372,800
10 Jul 202069.7872.6169.7872.4772.30359,500
09 Jul 202071.0171.5368.1769.8769.71206,600
08 Jul 202070.6871.7569.0971.1470.98204,500
07 Jul 202071.5372.8270.6770.8270.66181,400
06 Jul 202074.7775.3171.7972.4672.29216,600
02 Jul 202074.0274.5672.4173.0172.84225,700
01 Jul 202071.9373.1971.6672.4772.30276,400
30 Jun 202068.9672.2068.4371.9971.82199,900
29 Jun 202067.2169.5166.1169.4169.25273,700
26 Jun 202066.6867.2665.7466.6266.47455,600
25 Jun 202068.4968.8366.4767.1867.02467,200
24 Jun 202070.8871.6466.7668.9568.79558,700
23 Jun 202069.9872.9069.9872.2672.09473,800
22 Jun 202069.4270.0866.8268.8568.69528,500
19 Jun 202072.5973.4169.1169.9769.81582,300
18 Jun 202072.3973.4771.0371.5771.40158,200
17 Jun 202075.1876.0172.4473.3673.19360,200
16 Jun 202076.6177.5373.3175.0974.92418,000
15 Jun 202067.4573.8367.2073.3373.16344,000
12 Jun 202073.7574.6067.9270.3970.23255,300
12 Jun 20200.2 Dividend
11 Jun 202072.4073.1170.0870.7770.41367,700
10 Jun 202078.6778.6774.3175.5675.17311,800
09 Jun 202080.3581.4678.3478.7278.32253,300
08 Jun 202082.0883.2680.9281.6281.20206,700
05 Jun 202080.4684.0579.3881.7681.34426,000
04 Jun 202076.5578.6776.4076.9376.54203,100
03 Jun 202075.8878.0675.3677.4077.00258,100
02 Jun 202074.6074.9873.7374.6274.24211,300
01 Jun 202073.6475.3472.4573.9473.56395,000
29 May 202072.7274.0471.6473.4173.03759,800
28 May 202075.1275.1273.1673.3672.98237,000
27 May 202075.2576.0673.4574.2873.90771,400
26 May 202077.3777.4573.7073.8173.43426,000
22 May 202073.3873.9572.5773.3372.95310,700
21 May 202073.0073.1671.6572.9372.56376,700
20 May 202071.9473.7571.4373.3072.92237,100
19 May 202072.4172.5770.1870.2569.89334,600
18 May 202071.3673.5070.8972.4172.04502,800
15 May 202064.7067.8363.5567.5467.19845,300
14 May 202062.0665.0460.6565.0064.67373,000
13 May 202066.7568.1462.8163.6363.30474,300
12 May 202071.3471.3467.0567.2966.94367,200
11 May 202068.7272.8268.3771.1670.79488,500
08 May 202068.4270.3367.9270.0069.64329,300
07 May 202065.6068.7065.2766.8866.54397,700
06 May 202067.0368.8864.2664.2663.93319,400
05 May 202069.2869.8767.0667.0666.72374,000
04 May 202064.4369.3264.0067.9867.63702,800
01 May 202072.0673.3163.2164.9164.581,333,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...