CONMED Corporation (CNMD) Historical Stock Data
68.34 ↑0.36 (0.53%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CNMD is down -0.07% a day on average. There have been 15 days where CONMED Corporation closed green and 15 days where CNMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 67.77 | 68.34 | ↑$0.57 (0.84%) | 66.19 | 69.18 | 573.26K |
| 2024-04-30 | 66.57 | 67.98 | ↑$1.41 (2.12%) | 66.57 | 68.81 | 693.33K |
| 2024-04-29 | 66.10 | 67.22 | ↑$1.12 (1.69%) | 65.48 | 67.25 | 669.85K |
| 2024-04-26 | 62.28 | 65.78 | ↑$3.50 (5.62%) | 62.00 | 66.25 | 1.14M |
| 2024-04-25 | 63.37 | 61.90 | ↓$1.47 (-2.32%) | 61.05 | 65.94 | 2.61M |
| 2024-04-24 | 71.77 | 70.01 | ↓$1.76 (-2.45%) | 69.78 | 71.77 | 1.19M |
| 2024-04-23 | 72.63 | 71.31 | ↓$1.32 (-1.82%) | 71.16 | 73.26 | 532.87K |
| 2024-04-22 | 73.04 | 72.61 | ↓$0.43 (-0.59%) | 71.55 | 73.08 | 341.87K |
| 2024-04-19 | 71.15 | 72.64 | ↑$1.49 (2.09%) | 71.15 | 73.04 | 506.30K |
| 2024-04-18 | 72.79 | 71.08 | ↓$1.71 (-2.35%) | 70.57 | 72.79 | 622.69K |
| 2024-04-17 | 77.57 | 72.76 | ↓$4.81 (-6.20%) | 72.66 | 77.73 | 0.94M |
| 2024-04-16 | 74.70 | 77.46 | ↑$2.76 (3.69%) | 74.66 | 77.50 | 635.54K |
| 2024-04-15 | 75.03 | 75.23 | ↑$0.20 (0.27%) | 74.32 | 76.34 | 611.45K |
| 2024-04-12 | 76.07 | 74.58 | ↓$1.49 (-1.96%) | 73.88 | 76.30 | 398.69K |
| 2024-04-11 | 80.31 | 76.07 | ↓$4.24 (-5.28%) | 75.96 | 80.54 | 515.72K |
| 2024-04-10 | 78.47 | 79.69 | ↑$1.22 (1.55%) | 77.87 | 79.81 | 337.81K |
| 2024-04-09 | 78.63 | 80.36 | ↑$1.73 (2.20%) | 78.63 | 80.65 | 236.72K |
| 2024-04-08 | 78.18 | 78.45 | ↑$0.27 (0.35%) | 77.75 | 78.66 | 255.02K |
| 2024-04-05 | 77.51 | 77.90 | ↑$0.39 (0.50%) | 77.37 | 78.08 | 281.93K |
| 2024-04-04 | 78.81 | 77.88 | ↓$0.93 (-1.18%) | 77.73 | 79.38 | 365.74K |
| 2024-04-03 | 77.49 | 78.00 | ↑$0.51 (0.66%) | 77.19 | 78.81 | 276.55K |
| 2024-04-02 | 78.34 | 77.50 | ↓$0.84 (-1.07%) | 76.82 | 78.34 | 424.42K |
| 2024-04-01 | 80.08 | 78.97 | ↓$1.11 (-1.39%) | 78.43 | 80.08 | 385.71K |
| 2024-03-28 | 80.23 | 80.08 | ↓$0.15 (-0.19%) | 79.54 | 81.22 | 407.83K |
| 2024-03-27 | 77.81 | 80.14 | ↑$2.33 (2.99%) | 77.27 | 80.20 | 528.09K |
| 2024-03-26 | 77.13 | 77.09 | ↓$0.04 (-0.05%) | 76.72 | 77.82 | 340.96K |
| 2024-03-25 | 75.80 | 76.66 | ↑$0.86 (1.13%) | 75.09 | 77.92 | 561.43K |
| 2024-03-22 | 75.75 | 75.69 | ↓$0.06 (-0.08%) | 74.67 | 75.80 | 501.93K |
| 2024-03-21 | 76.39 | 75.36 | ↓$1.03 (-1.35%) | 74.80 | 76.58 | 736.63K |
| 2024-03-20 | 75.70 | 76.09 | ↑$0.39 (0.52%) | 75.44 | 76.29 | 752.63K |
Create an account or log in to view more rows.
$CNMD hang tight
ignore fud and buy dips if you can
everyone be okay????
$CNMD Up! Up! Up! Up! Up! Up! Up!
$CNMD pump up the volume
$CNMD back to business
$CNMD This is just getting warmed up.
$CNMD still bullish
$CNMD Buy it up so it crashes harder in the next two trading days
$CNMD only getting stronger
$CNMD tomorrow will be an explosion day
I believe it!
$CNMD wtf?