CONMED Corporation (CNMD)
68.09
0.30 (0.44%)
At close: Jan 15, 2025, 9:33 AM
CNMD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 69.69 | 70.05 | 66.04 | 67.79 | -1.71 | -2.46% | 523,328 |
| Jan 13, 2025 | 68.37 | 71.23 | 67.76 | 69.50 | 0.68 | 0.99% | 375,400 |
| Jan 10, 2025 | 67.79 | 69.87 | 67.79 | 68.82 | 0.06 | 0.09% | 510,500 |
| Jan 8, 2025 | 67.95 | 69.46 | 66.60 | 68.76 | 0.22 | 0.32% | 234,324 |
| Jan 7, 2025 | 68.66 | 70.99 | 67.96 | 68.54 | -0.04 | -0.06% | 314,437 |
| Jan 6, 2025 | 68.23 | 70.06 | 67.65 | 68.58 | 0.63 | 0.93% | 363,029 |
| Jan 3, 2025 | 67.49 | 68.22 | 65.83 | 67.95 | 0.60 | 0.89% | 289,913 |
| Jan 2, 2025 | 69.21 | 70.51 | 66.77 | 67.35 | -1.09 | -1.59% | 299,634 |
| Dec 31, 2024 | 69.27 | 70.52 | 67.91 | 68.44 | -0.70 | -1.01% | 255,100 |
| Dec 30, 2024 | 69.63 | 69.83 | 67.60 | 69.14 | -1.48 | -2.10% | 309,922 |
| Dec 27, 2024 | 70.43 | 71.20 | 69.91 | 70.62 | -0.61 | -0.86% | 252,821 |
| Dec 26, 2024 | 69.84 | 71.39 | 69.72 | 71.23 | 0.87 | 1.24% | 324,239 |
| Dec 24, 2024 | 69.04 | 70.46 | 67.80 | 70.36 | 1.18 | 1.71% | 126,416 |
| Dec 23, 2024 | 68.28 | 69.49 | 67.13 | 69.18 | 0.55 | 0.80% | 405,700 |
| Dec 20, 2024 | 69.30 | 71.49 | 68.15 | 68.63 | -1.37 | -1.96% | 1,399,100 |
| Dec 19, 2024 | 69.21 | 70.83 | 68.77 | 70.00 | 0.68 | 0.98% | 525,410 |
| Dec 18, 2024 | 70.89 | 72.49 | 69.04 | 69.32 | -1.91 | -2.68% | 677,800 |
| Dec 17, 2024 | 71.10 | 72.36 | 69.68 | 71.23 | -0.09 | -0.13% | 301,062 |
| Dec 16, 2024 | 72.23 | 72.92 | 70.71 | 71.32 | -1.23 | -1.70% | 453,400 |
| Dec 13, 2024 | 73.31 | 73.75 | 71.01 | 72.55 | -0.11 | -0.15% | 308,416 |
| Dec 12, 2024 | 73.28 | 74.75 | 72.16 | 72.66 | -0.66 | -0.90% | 245,400 |
| Dec 11, 2024 | 74.70 | 76.29 | 72.63 | 73.32 | -1.42 | -1.90% | 415,601 |
| Dec 10, 2024 | 74.69 | 76.34 | 72.50 | 74.74 | 0.05 | 0.07% | 453,800 |
| Dec 9, 2024 | 72.33 | 74.93 | 72.07 | 74.69 | 2.45 | 3.39% | 321,647 |
| Dec 6, 2024 | 73.02 | 73.54 | 71.28 | 72.24 | -0.35 | -0.48% | 252,211 |
| Dec 5, 2024 | 73.68 | 74.54 | 71.72 | 72.59 | -1.21 | -1.64% | 413,206 |
| Dec 4, 2024 | 74.75 | 76.06 | 73.25 | 73.80 | -1.13 | -1.51% | 248,416 |
| Dec 3, 2024 | 75.67 | 75.99 | 74.39 | 74.93 | -1.03 | -1.36% | 359,328 |
| Dec 2, 2024 | 74.33 | 76.43 | 73.71 | 75.96 | 1.92 | 2.59% | 278,715 |
| Nov 29, 2024 | 73.05 | 74.48 | 73.05 | 74.04 | 0.88 | 1.20% | 177,112 |
| Nov 27, 2024 | 74.24 | 75.96 | 72.85 | 73.16 | -0.73 | -0.99% | 288,500 |
| Nov 26, 2024 | 76.90 | 77.06 | 73.64 | 73.89 | -3.65 | -4.71% | 404,800 |
| Nov 25, 2024 | 76.22 | 78.00 | 74.47 | 77.54 | 2.63 | 3.51% | 634,200 |
| Nov 22, 2024 | 72.31 | 75.22 | 71.71 | 74.91 | 3.20 | 4.46% | 418,800 |
| Nov 21, 2024 | 70.97 | 71.88 | 70.05 | 71.71 | 1.02 | 1.44% | 316,200 |
| Nov 20, 2024 | 71.75 | 71.79 | 70.27 | 70.69 | -1.06 | -1.48% | 262,600 |
| Nov 19, 2024 | 70.50 | 72.70 | 69.33 | 71.75 | 0.98 | 1.38% | 285,026 |
| Nov 18, 2024 | 71.99 | 73.60 | 70.39 | 70.77 | -1.47 | -2.03% | 410,711 |
| Nov 15, 2024 | 71.60 | 72.93 | 70.01 | 72.24 | 1.05 | 1.47% | 336,000 |
| Nov 14, 2024 | 75.65 | 76.36 | 71.03 | 71.19 | -4.46 | -5.90% | 474,000 |
| Nov 13, 2024 | 75.05 | 77.17 | 74.81 | 75.65 | 0.88 | 1.18% | 650,400 |
| Nov 12, 2024 | 74.65 | 75.30 | 73.46 | 74.77 | -0.09 | -0.12% | 487,427 |
| Nov 11, 2024 | 73.99 | 76.00 | 73.75 | 74.86 | 1.43 | 1.95% | 349,900 |
| Nov 8, 2024 | 74.84 | 76.78 | 73.27 | 73.43 | -1.33 | -1.78% | 464,114 |
| Nov 7, 2024 | 75.81 | 76.59 | 73.73 | 74.76 | -0.88 | -1.16% | 485,400 |
| Nov 6, 2024 | 77.12 | 77.99 | 74.18 | 75.64 | 1.63 | 2.20% | 655,134 |
| Nov 5, 2024 | 70.57 | 74.53 | 70.14 | 74.01 | 3.54 | 5.02% | 644,300 |
| Nov 4, 2024 | 70.94 | 71.75 | 68.55 | 70.47 | 0.07 | 0.10% | 624,700 |
| Nov 1, 2024 | 68.77 | 71.45 | 68.61 | 70.40 | 2.16 | 3.17% | 455,749 |
| Oct 31, 2024 | 65.26 | 69.03 | 64.35 | 68.24 | 2.98 | 4.57% | 794,865 |