CONMED Corporation (CNMD) Historical Stock Data
71.08 ↓1.68 (-2.31%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CNMD is down -0.54% a day on average. There have been 13 days where CONMED Corporation closed green and 17 days where CNMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 76.21 | 76.21 | ↑$0.00 (0.00%) | 75.73 | 76.73 | 537.92K |
| 2024-03-18 | 77.83 | 76.41 | ↓$1.42 (-1.82%) | 75.16 | 77.83 | 825.80K |
| 2024-03-15 | 78.32 | 77.44 | ↓$0.88 (-1.12%) | 76.68 | 78.91 | 835.56K |
| 2024-03-14 | 84.96 | 78.71 | ↓$6.25 (-7.36%) | 78.46 | 85.28 | 630.29K |
| 2024-03-13 | 84.99 | 85.79 | ↑$0.80 (0.94%) | 84.99 | 86.96 | 432.51K |
| 2024-03-12 | 84.34 | 84.95 | ↑$0.61 (0.72%) | 82.94 | 85.12 | 246.26K |
| 2024-03-11 | 84.92 | 84.90 | ↓$0.02 (-0.02%) | 83.66 | 85.46 | 404.79K |
| 2024-03-08 | 85.32 | 85.03 | ↓$0.29 (-0.34%) | 84.95 | 86.11 | 196.70K |
| 2024-03-07 | 85.04 | 85.00 | ↓$0.04 (-0.05%) | 84.67 | 86.39 | 216.30K |
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?