Skip to main content

C O N M E D Cp (NY: CNMD )

71.11 -1.53 (-2.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 133.88 134.62 132.53 134.25 137,096 +0.30(+0.23%)
Jun 29, 2021 136.53 137.40 133.10 133.95 219,133 -2.19(-1.61%)
Jun 28, 2021 137.50 137.76 134.79 136.13 204,331 -1.59(-1.16%)
Jun 25, 2021 138.78 140.26 136.73 137.73 370,126 -0.24(-0.18%)
Jun 24, 2021 139.32 140.36 137.49 137.97 279,104 -0.79(-0.57%)
Jun 23, 2021 137.97 141.16 137.17 138.76 230,656 +0.90(+0.65%)
Jun 22, 2021 136.77 138.28 134.20 137.86 190,106 +2.79(+2.07%)
Jun 21, 2021 132.85 136.22 131.90 135.07 155,396 +2.79(+2.11%)
Jun 18, 2021 134.71 134.71 132.23 132.28 229,594 -2.80(-2.08%)
Jun 17, 2021 133.54 135.54 133.24 135.08 160,936 +1.26(+0.94%)
Jun 16, 2021 133.58 134.58 132.24 133.82 323,998 +0.20(+0.15%)
Jun 15, 2021 133.87 134.90 132.93 133.61 351,034 -0.19(-0.15%)
Jun 14, 2021 133.70 133.86 132.84 133.81 127,129 +0.19(+0.14%)
Jun 11, 2021 133.08 133.88 132.95 133.62 108,202 +0.72(+0.54%)
Jun 10, 2021 130.43 133.56 130.16 132.90 176,376 +2.58(+1.98%)
Jun 09, 2021 131.08 131.81 129.74 130.32 134,841 -0.54(-0.41%)
Jun 08, 2021 129.79 131.67 128.77 130.85 158,264 +1.48(+1.15%)
Jun 07, 2021 131.59 132.94 129.04 129.37 250,250 -2.16(-1.64%)
Jun 04, 2021 130.57 132.62 130.57 131.53 146,500 +1.47(+1.13%)
Jun 03, 2021 129.17 130.73 127.44 130.05 268,234 +0.15(+0.11%)
Jun 02, 2021 134.81 135.07 129.33 129.91 697,889 -5.14(-3.81%)
Jun 01, 2021 134.75 137.09 133.56 135.05 227,434 +0.74(+0.55%)
May 28, 2021 133.80 135.72 133.80 134.31 103,426 +1.13(+0.85%)
May 27, 2021 135.01 135.01 133.18 133.18 135,034 -1.00(-0.75%)
May 26, 2021 133.09 134.50 132.90 134.18 162,868 -0.77(-0.57%)
May 25, 2021 136.11 137.02 134.70 134.95 122,344 -0.04(-0.03%)
May 24, 2021 135.73 137.42 134.76 134.99 197,897 -0.45(-0.33%)
May 21, 2021 136.21 139.01 135.41 135.44 173,787 -0.19(-0.14%)
May 20, 2021 136.31 137.79 134.69 135.62 156,258 -1.00(-0.73%)
May 19, 2021 134.03 136.63 133.04 136.62 259,336 +0.87(+0.64%)
May 18, 2021 138.85 139.23 135.65 135.75 289,621 -3.20(-2.30%)
May 17, 2021 137.51 139.53 137.09 138.95 285,712 +0.32(+0.23%)
May 14, 2021 137.72 139.81 135.26 138.63 227,981 +1.36(+0.99%)
May 13, 2021 134.06 138.51 133.91 137.27 252,524 +3.59(+2.68%)
May 12, 2021 136.71 137.37 133.56 133.68 337,686 -4.38(-3.17%)
May 11, 2021 137.25 139.73 136.47 138.06 315,043 -1.66(-1.19%)
May 10, 2021 139.96 142.86 138.80 139.72 351,231 -0.40(-0.29%)
May 07, 2021 138.99 140.67 138.72 140.12 243,489 +1.10(+0.79%)
May 06, 2021 137.59 139.03 134.72 139.02 216,282 +1.09(+0.79%)
May 05, 2021 139.72 142.01 137.00 137.93 778,151 -3.36(-2.38%)
May 04, 2021 141.05 142.09 138.72 141.29 283,905 -0.23(-0.17%)
May 03, 2021 138.21 142.27 138.17 141.52 378,959 +4.04(+2.94%)
Apr 30, 2021 136.88 140.10 136.14 137.49 314,222 -1.13(-0.82%)
Apr 29, 2021 139.65 143.34 136.42 138.62 903,831 +5.53(+4.16%)
Apr 28, 2021 132.31 136.79 131.99 133.09 446,942 +0.78(+0.59%)
Apr 27, 2021 130.55 133.19 129.47 132.31 375,502 +1.25(+0.95%)
Apr 26, 2021 130.81 132.22 129.19 131.06 396,609 +1.34(+1.03%)
Apr 23, 2021 129.87 131.53 129.62 129.72 352,974 +0.18(+0.14%)
Apr 22, 2021 128.59 131.39 128.07 129.55 177,187 +1.09(+0.85%)
Apr 21, 2021 125.53 129.43 125.53 128.45 197,642 +3.52(+2.82%)
Apr 20, 2021 126.73 126.83 123.62 124.93 270,780 -1.80(-1.42%)
Apr 19, 2021 126.61 127.08 125.27 126.73 224,194 -0.28(-0.22%)
Apr 16, 2021 129.27 130.18 125.24 127.01 320,783 -1.05(-0.82%)
Apr 15, 2021 127.92 128.40 126.14 128.06 384,373 +0.82(+0.64%)
Apr 14, 2021 128.77 130.98 126.67 127.24 363,279 -1.41(-1.09%)
Apr 13, 2021 130.51 131.25 128.38 128.65 311,744 -2.48(-1.89%)
Apr 12, 2021 130.00 132.41 129.22 131.13 298,313 +0.33(+0.25%)
Apr 09, 2021 132.66 132.84 130.26 130.79 192,429 -1.55(-1.17%)
Apr 08, 2021 131.66 132.95 130.01 132.35 468,982 +1.70(+1.30%)
Apr 07, 2021 129.93 130.78 128.69 130.65 213,345 +1.97(+1.53%)
Apr 06, 2021 127.81 129.79 127.65 128.68 156,398 +0.74(+0.58%)
Apr 05, 2021 127.67 128.01 125.06 127.94 447,122 +1.59(+1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.