Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 123.33 123.95 120.54 121.47 290,553 -2.60(-2.10%)
May 05, 2023 122.98 124.47 121.42 124.07 366,723 +2.36(+1.94%)
May 04, 2023 123.08 124.02 121.23 121.71 285,540 -3.50(-2.80%)
May 03, 2023 123.79 126.78 122.69 125.21 305,964 +1.61(+1.31%)
May 02, 2023 124.49 124.67 121.33 123.60 354,407 -0.96(-0.77%)
May 01, 2023 124.42 127.75 122.63 124.56 470,095 +0.28(+0.22%)
Apr 28, 2023 125.70 126.69 122.14 124.28 711,281 -2.58(-2.04%)
Apr 27, 2023 116.78 128.32 115.80 126.86 1,142,637 +13.93(+12.33%)
Apr 26, 2023 113.39 114.42 112.61 112.94 547,920 -1.11(-0.97%)
Apr 25, 2023 115.25 115.93 113.53 114.05 381,768 -2.08(-1.79%)
Apr 24, 2023 115.35 116.20 114.46 116.13 328,977 +1.12(+0.97%)
Apr 21, 2023 114.79 115.43 113.82 115.01 287,954 +1.17(+1.03%)
Apr 20, 2023 112.68 114.01 112.36 113.84 333,588 +0.41(+0.36%)
Apr 19, 2023 110.06 113.94 110.06 113.43 325,985 +3.47(+3.16%)
Apr 18, 2023 111.68 111.68 108.53 109.96 380,386 -0.88(-0.79%)
Apr 17, 2023 109.23 111.08 108.43 110.84 291,135 +1.45(+1.33%)
Apr 14, 2023 108.24 109.52 107.65 109.39 283,300 +0.82(+0.76%)
Apr 13, 2023 107.86 109.10 107.24 108.56 288,594 +1.50(+1.40%)
Apr 12, 2023 108.71 109.04 106.58 107.06 275,605 -0.47(-0.44%)
Apr 11, 2023 106.27 107.95 105.92 107.53 382,776 +1.65(+1.56%)
Apr 10, 2023 104.02 106.19 103.25 105.88 485,766 +0.73(+0.70%)
Apr 06, 2023 104.98 105.53 103.43 105.15 331,500 +0.64(+0.62%)
Apr 05, 2023 103.04 104.57 102.41 104.51 282,049 +1.57(+1.53%)
Apr 04, 2023 101.89 102.95 100.78 102.93 273,028 +1.44(+1.41%)
Apr 03, 2023 102.09 102.36 100.35 101.50 201,231 -1.30(-1.26%)
Mar 31, 2023 102.40 103.50 101.54 102.79 270,835 +0.77(+0.76%)
Mar 30, 2023 100.14 102.52 99.14 102.02 378,170 +2.96(+2.99%)
Mar 29, 2023 97.98 100.27 97.79 99.06 328,109 +1.65(+1.70%)
Mar 28, 2023 99.35 100.41 95.74 97.41 688,100 -2.57(-2.57%)
Mar 27, 2023 98.83 100.83 98.11 99.98 722,739 +3.98(+4.14%)
Mar 24, 2023 95.03 96.11 93.07 96.00 348,465 +0.61(+0.64%)
Mar 23, 2023 96.82 98.48 94.77 95.39 398,891 -0.46(-0.47%)
Mar 22, 2023 93.36 98.20 93.08 95.85 597,026 +2.43(+2.61%)
Mar 21, 2023 92.78 94.29 92.28 93.41 288,716 +1.06(+1.15%)
Mar 20, 2023 89.84 92.61 89.61 92.35 294,530 +3.06(+3.42%)
Mar 17, 2023 90.56 90.93 89.02 89.29 731,574 -1.42(-1.56%)
Mar 16, 2023 88.16 91.54 87.57 90.71 492,272 +1.28(+1.43%)
Mar 15, 2023 89.95 90.56 88.96 89.43 565,568 -2.73(-2.96%)
Mar 14, 2023 92.04 93.79 90.16 92.16 666,826 +2.96(+3.32%)
Mar 13, 2023 87.83 91.49 86.91 89.20 490,773 -0.03(-0.03%)
Mar 10, 2023 94.45 94.48 87.97 89.23 436,431 -5.70(-6.00%)
Mar 09, 2023 95.32 96.82 94.75 94.93 247,912 -0.03(-0.03%)
Mar 08, 2023 94.05 95.64 92.75 94.96 248,703 +0.83(+0.88%)
Mar 07, 2023 96.68 96.92 93.91 94.13 305,177 -2.33(-2.42%)
Mar 06, 2023 98.11 98.61 95.12 96.46 306,473 -2.02(-2.06%)
Mar 03, 2023 96.97 98.88 96.40 98.49 250,976 +2.26(+2.35%)
Mar 02, 2023 94.13 96.82 93.55 96.23 411,921 +1.26(+1.33%)
Mar 01, 2023 95.09 95.09 92.36 94.96 238,070 -0.03(-0.03%)
Feb 28, 2023 93.42 96.26 93.42 94.99 297,344 +1.56(+1.67%)
Feb 27, 2023 93.98 94.10 92.68 93.43 215,965 +0.65(+0.70%)
Feb 24, 2023 93.36 93.57 91.78 92.78 317,437 -2.25(-2.37%)
Feb 23, 2023 94.50 95.28 93.04 95.03 157,653 +1.04(+1.10%)
Feb 22, 2023 93.47 95.26 93.25 93.99 272,883 +0.89(+0.95%)
Feb 21, 2023 95.63 96.26 92.69 93.11 362,696 -4.15(-4.26%)
Feb 17, 2023 97.58 97.71 96.16 97.25 170,210 -0.35(-0.35%)
Feb 16, 2023 95.99 98.27 95.79 97.60 308,853 -0.33(-0.33%)
Feb 15, 2023 95.17 98.01 95.14 97.92 208,875 +1.66(+1.72%)
Feb 14, 2023 96.34 98.57 94.94 96.27 425,864 -1.27(-1.31%)
Feb 13, 2023 97.17 97.83 96.34 97.54 300,719 +0.85(+0.88%)
Feb 10, 2023 98.68 99.26 96.34 96.69 382,167 -2.59(-2.61%)
Feb 09, 2023 103.33 103.47 98.43 99.28 316,040 -3.55(-3.45%)
Feb 08, 2023 103.51 104.47 101.69 102.82 294,177 -1.50(-1.44%)
Feb 07, 2023 97.78 104.36 96.85 104.32 490,637 +5.70(+5.78%)
Feb 06, 2023 99.86 100.70 97.63 98.63 486,680 -2.71(-2.67%)
Feb 03, 2023 105.61 109.78 100.24 101.33 1,223,929 -4.60(-4.34%)
Feb 02, 2023 99.26 107.03 99.03 105.93 1,280,299 +7.88(+8.04%)
Feb 01, 2023 94.72 99.06 94.54 98.05 522,138 +3.49(+3.69%)
Jan 31, 2023 93.29 94.79 92.34 94.57 477,658 +1.83(+1.97%)
Jan 30, 2023 93.81 95.11 92.67 92.74 277,258 -1.99(-2.11%)
Jan 27, 2023 94.41 95.46 93.62 94.74 251,991 -0.21(-0.22%)
Jan 26, 2023 94.99 95.38 93.58 94.94 219,238 +0.40(+0.43%)
Jan 25, 2023 94.96 95.30 93.29 94.54 298,128 -1.91(-1.98%)
Jan 24, 2023 97.92 97.92 95.89 96.44 235,522 -1.29(-1.32%)
Jan 23, 2023 95.75 98.24 94.73 97.74 549,622 +2.31(+2.42%)
Jan 20, 2023 95.10 95.44 92.97 95.43 352,615 +0.79(+0.83%)
Jan 19, 2023 93.93 96.01 93.30 94.64 515,742 +0.10(+0.10%)
Jan 18, 2023 95.45 98.09 93.83 94.54 441,290 -0.28(-0.29%)
Jan 17, 2023 94.61 94.92 92.96 94.81 293,283 +0.02(+0.02%)
Jan 13, 2023 94.12 95.69 93.21 94.79 305,180 +0.31(+0.32%)
Jan 12, 2023 94.06 94.53 90.43 94.49 660,129 +0.68(+0.73%)
Jan 11, 2023 95.12 95.49 93.49 93.81 373,204 -0.65(-0.69%)
Jan 10, 2023 93.32 96.15 92.81 94.46 339,096 +0.46(+0.49%)
Jan 09, 2023 93.24 94.74 91.68 93.99 334,756 +1.74(+1.88%)
Jan 06, 2023 92.73 93.96 90.97 92.26 414,107 +0.27(+0.29%)
Jan 05, 2023 93.00 93.00 90.22 91.99 738,925 -1.22(-1.31%)
Jan 04, 2023 89.35 93.49 89.32 93.21 461,872 +4.58(+5.17%)
Jan 03, 2023 89.53 90.88 87.01 88.63 653,939 +1.10(+1.25%)
Dec 30, 2022 87.10 88.13 86.57 87.54 238,395 -0.50(-0.57%)
Dec 29, 2022 85.71 88.73 84.99 88.04 224,987 +3.58(+4.24%)
Dec 28, 2022 86.68 87.30 84.16 84.45 298,627 -1.60(-1.86%)
Dec 27, 2022 85.29 86.54 84.35 86.05 192,131 +0.33(+0.38%)
Dec 23, 2022 85.32 86.51 84.71 85.73 198,043 +0.32(+0.37%)
Dec 22, 2022 85.70 86.07 83.65 85.41 210,454 -1.27(-1.47%)
Dec 21, 2022 84.80 87.01 84.44 86.69 265,253 +2.78(+3.32%)
Dec 20, 2022 83.48 84.73 82.34 83.90 263,247 +0.23(+0.27%)
Dec 19, 2022 83.36 84.34 82.02 83.67 386,134 -0.23(-0.27%)
Dec 16, 2022 84.07 84.93 81.94 83.90 809,652 -1.31(-1.54%)
Dec 15, 2022 90.11 90.69 84.48 85.22 600,030 -6.53(-7.12%)
Dec 14, 2022 92.11 94.01 90.49 91.74 509,352 -0.93(-1.00%)
Dec 13, 2022 94.43 96.07 92.64 92.67 647,513 +1.51(+1.65%)
Dec 12, 2022 90.01 91.32 89.74 91.16 275,150 +1.38(+1.54%)
Dec 09, 2022 88.01 90.39 88.01 89.78 480,424 +1.21(+1.37%)
Dec 08, 2022 86.21 88.57 85.06 88.57 330,317 +2.84(+3.31%)
Dec 07, 2022 84.95 85.92 84.43 85.73 304,521 +1.16(+1.37%)
Dec 06, 2022 87.38 87.38 83.28 84.57 477,345 -3.16(-3.61%)
Dec 05, 2022 87.80 89.77 87.27 87.73 607,685 -1.23(-1.38%)
Dec 02, 2022 84.77 89.09 84.74 88.96 586,575 +2.78(+3.22%)
Dec 01, 2022 82.15 86.74 82.15 86.19 545,311 +4.54(+5.56%)
Nov 30, 2022 78.49 81.75 77.06 81.64 490,975 +3.05(+3.89%)
Nov 29, 2022 79.80 80.29 78.56 78.59 370,692 -1.21(-1.52%)
Nov 28, 2022 81.01 82.51 78.63 79.80 391,624 -2.10(-2.56%)
Nov 25, 2022 81.97 82.48 80.90 81.90 109,802 -0.04(-0.05%)
Nov 23, 2022 81.46 83.57 81.08 81.94 312,351 +1.08(+1.34%)
Nov 22, 2022 80.95 81.83 80.06 80.85 453,173 -0.12(-0.15%)
Nov 21, 2022 81.78 82.84 80.78 80.97 329,192 -1.84(-2.23%)
Nov 18, 2022 84.00 84.16 81.39 82.81 409,734 +0.43(+0.53%)
Nov 17, 2022 83.99 85.10 82.05 82.38 423,056 -3.40(-3.96%)
Nov 16, 2022 88.34 88.62 85.58 85.78 441,325 -3.00(-3.37%)
Nov 15, 2022 89.72 90.64 87.32 88.78 604,894 +0.99(+1.12%)
Nov 14, 2022 86.77 88.94 86.26 87.79 468,427 +0.09(+0.10%)
Nov 11, 2022 80.93 87.71 80.69 87.70 659,094 +7.74(+9.67%)
Nov 10, 2022 76.60 80.46 76.30 79.97 464,081 +7.20(+9.90%)
Nov 09, 2022 74.98 75.49 72.57 72.76 272,745 -2.97(-3.92%)
Nov 08, 2022 74.70 76.58 72.59 75.73 369,472 +1.43(+1.92%)
Nov 07, 2022 75.70 75.70 73.03 74.30 409,541 -0.49(-0.66%)
Nov 04, 2022 73.06 74.92 71.48 74.79 356,250 +3.02(+4.20%)
Nov 03, 2022 72.23 73.37 70.05 71.78 413,841 -2.48(-3.34%)
Nov 02, 2022 77.61 74.18 74.26 443,439 -3.65(-4.68%)
Nov 01, 2022 79.69 79.69 77.63 77.91 378,462 -0.66(-0.84%)
Oct 31, 2022 78.52 78.98 76.29 78.57 477,189 -0.37(-0.47%)
Oct 28, 2022 76.94 80.39 76.94 78.94 601,182 +2.20(+2.86%)
Oct 27, 2022 75.88 79.03 74.89 76.74 1,198,483 -5.43(-6.61%)
Oct 26, 2022 80.31 84.39 80.09 82.17 736,366 +2.85(+3.59%)
Oct 25, 2022 76.77 79.37 76.77 79.33 230,455 +2.77(+3.62%)
Oct 24, 2022 76.90 77.48 75.20 76.56 281,172 +0.51(+0.67%)
Oct 21, 2022 75.45 76.38 73.01 76.05 316,369 +0.31(+0.40%)
Oct 20, 2022 77.53 79.04 75.53 75.74 196,939 -1.79(-2.31%)
Oct 19, 2022 78.63 79.84 76.81 77.53 299,736 -1.95(-2.45%)
Oct 18, 2022 79.84 81.82 78.98 79.48 412,895 +2.04(+2.63%)
Oct 17, 2022 76.59 78.84 76.59 77.44 320,902 +2.48(+3.31%)
Oct 14, 2022 77.08 77.83 74.84 74.96 370,003 -1.76(-2.30%)
Oct 13, 2022 72.52 77.51 71.96 76.73 284,662 +2.48(+3.34%)
Oct 12, 2022 75.24 75.60 72.13 74.24 575,865 -1.95(-2.56%)
Oct 11, 2022 74.88 77.00 73.21 76.19 363,552 +1.04(+1.39%)
Oct 10, 2022 78.73 78.73 74.31 75.15 417,697 -3.62(-4.59%)
Oct 07, 2022 79.48 80.33 77.89 78.76 412,386 -1.86(-2.31%)
Oct 06, 2022 82.32 83.17 80.49 80.63 256,652 -2.51(-3.02%)
Oct 05, 2022 82.39 83.83 80.49 83.14 289,605 -0.85(-1.01%)
Oct 04, 2022 82.11 84.21 81.58 83.99 595,029 +3.47(+4.31%)
Oct 03, 2022 80.01 81.88 78.69 80.52 219,400 +1.52(+1.92%)
Sep 30, 2022 80.95 82.44 78.85 79.00 398,959 -1.79(-2.22%)
Sep 29, 2022 78.62 81.03 77.73 80.79 347,060 +1.15(+1.45%)
Sep 28, 2022 77.41 79.88 76.11 79.64 417,394 +3.00(+3.91%)
Sep 27, 2022 79.77 80.18 75.97 76.65 529,890 -2.10(-2.67%)
Sep 26, 2022 80.65 81.85 78.67 78.75 294,828 -2.16(-2.67%)
Sep 23, 2022 80.77 81.32 78.95 80.90 336,652 -1.13(-1.38%)
Sep 22, 2022 85.08 85.14 81.85 82.04 338,177 -3.17(-3.72%)
Sep 21, 2022 87.55 88.77 85.03 85.21 173,706 -1.93(-2.22%)
Sep 20, 2022 87.26 88.01 85.69 87.14 194,371 -0.86(-0.97%)
Sep 19, 2022 88.34 89.38 85.62 88.00 470,360 -2.16(-2.39%)
Sep 16, 2022 90.13 91.25 88.19 90.16 667,750 -1.08(-1.19%)
Sep 15, 2022 91.67 94.82 91.02 91.24 404,912 -0.88(-0.95%)
Sep 14, 2022 92.75 93.53 91.29 92.12 370,336 -0.76(-0.82%)
Sep 13, 2022 94.89 97.08 92.86 92.88 579,336 -4.72(-4.84%)
Sep 12, 2022 97.26 98.31 96.17 97.60 427,119 +1.22(+1.27%)
Sep 09, 2022 92.50 96.39 92.31 96.38 294,349 +4.56(+4.97%)
Sep 08, 2022 88.03 91.86 88.03 91.81 307,713 +2.84(+3.19%)
Sep 07, 2022 84.62 89.12 84.60 88.97 398,545 +4.24(+5.00%)
Sep 06, 2022 86.49 86.26 84.26 84.73 220,272 -1.76(-2.04%)
Sep 02, 2022 87.33 88.76 85.75 86.49 351,146 +0.30(+0.35%)
Sep 01, 2022 86.42 86.82 84.58 86.19 596,210 -0.90(-1.04%)
Aug 31, 2022 88.40 89.07 86.89 87.09 336,336 -0.64(-0.73%)
Aug 30, 2022 89.65 89.69 87.64 87.73 525,820 -1.61(-1.81%)
Aug 29, 2022 90.00 90.16 88.59 89.35 245,788 -1.02(-1.13%)
Aug 26, 2022 94.56 94.98 90.33 90.37 220,959 -4.40(-4.64%)
Aug 25, 2022 94.84 95.42 94.18 94.76 225,867 +0.89(+0.95%)
Aug 24, 2022 90.63 94.27 90.55 93.87 270,727 +2.50(+2.73%)
Aug 23, 2022 92.80 93.08 91.33 91.37 288,871 -1.98(-2.12%)
Aug 22, 2022 95.47 95.73 92.99 93.35 336,506 -3.27(-3.39%)
Aug 19, 2022 98.35 98.45 95.05 96.62 255,279 -1.99(-2.01%)
Aug 18, 2022 99.75 99.75 97.68 98.61 180,776 -0.95(-0.96%)
Aug 17, 2022 100.72 100.98 99.44 99.56 269,299 -1.76(-1.74%)
Aug 16, 2022 100.50 101.84 99.22 101.32 213,246 -0.17(-0.16%)
Aug 15, 2022 100.93 102.33 100.31 101.49 243,106 +0.06(+0.06%)
Aug 12, 2022 99.75 101.44 98.73 101.43 265,603 +2.57(+2.60%)
Aug 11, 2022 100.44 102.12 98.32 98.86 230,412 -0.30(-0.31%)
Aug 10, 2022 97.83 99.17 96.53 99.17 339,040 +3.39(+3.54%)
Aug 09, 2022 98.31 99.31 95.23 95.78 295,146 -3.06(-3.09%)
Aug 08, 2022 95.58 99.34 95.58 98.84 279,521 +3.44(+3.61%)
Aug 05, 2022 94.05 96.96 94.01 95.39 357,828 +0.47(+0.50%)
Aug 04, 2022 98.87 99.26 94.55 94.92 372,464 -3.48(-3.54%)
Aug 03, 2022 97.38 98.92 96.80 98.40 331,480 +1.58(+1.64%)
Aug 02, 2022 96.39 98.47 94.58 96.82 555,270 +0.88(+0.91%)
Aug 01, 2022 94.56 97.36 93.93 95.94 369,753 -0.06(-0.06%)
Jul 29, 2022 97.58 99.51 95.38 96.00 417,312 -1.96(-2.00%)
Jul 28, 2022 97.49 100.99 97.01 97.96 675,076 -4.23(-4.14%)
Jul 27, 2022 101.59 102.92 100.46 102.19 393,863 +1.74(+1.73%)
Jul 26, 2022 100.74 100.74 98.67 100.45 520,185 -0.41(-0.41%)
Jul 25, 2022 101.07 101.65 99.89 100.86 466,621 +0.50(+0.50%)
Jul 22, 2022 100.79 101.15 98.99 100.36 248,897 -0.09(-0.09%)
Jul 21, 2022 98.35 100.55 97.55 100.45 247,227 +2.17(+2.21%)
Jul 20, 2022 96.66 98.60 95.98 98.27 246,114 +1.45(+1.49%)
Jul 19, 2022 94.89 97.25 94.31 96.83 354,066 +2.93(+3.12%)
Jul 18, 2022 94.86 96.16 93.39 93.90 262,416 -0.58(-0.61%)
Jul 15, 2022 94.20 94.94 91.92 94.48 296,392 +2.34(+2.54%)
Jul 14, 2022 91.39 93.35 90.79 92.14 256,924 -0.93(-1.00%)
Jul 13, 2022 89.74 93.42 89.14 93.07 414,402 +1.93(+2.11%)
Jul 12, 2022 90.88 92.34 90.19 91.15 468,288 +0.03(+0.03%)
Jul 11, 2022 93.01 93.83 90.47 91.12 308,772 -2.69(-2.87%)
Jul 08, 2022 94.99 96.27 93.59 93.81 463,152 -1.29(-1.35%)
Jul 07, 2022 92.82 95.19 92.44 95.10 302,536 +2.70(+2.93%)
Jul 06, 2022 95.35 96.04 92.03 92.39 468,674 -2.97(-3.11%)
Jul 05, 2022 93.31 95.75 91.46 95.36 854,803 +0.09(+0.09%)
Jul 01, 2022 93.70 96.93 92.32 95.28 623,633 +1.11(+1.18%)
Jun 30, 2022 97.84 98.07 92.90 94.16 1,169,920 -4.17(-4.24%)
Jun 29, 2022 96.28 99.23 95.31 98.33 1,174,943 +2.47(+2.57%)
Jun 28, 2022 96.45 98.03 95.23 95.87 1,366,151 +0.12(+0.12%)
Jun 27, 2022 93.43 96.12 92.42 95.75 753,754 +3.25(+3.51%)
Jun 24, 2022 90.93 92.57 89.30 92.50 994,367 +2.78(+3.10%)
Jun 23, 2022 88.35 90.10 87.46 89.72 1,117,055 +1.54(+1.75%)
Jun 22, 2022 87.07 90.35 85.79 88.18 704,587 +0.26(+0.29%)
Jun 21, 2022 89.21 89.83 87.10 87.92 655,282 +0.47(+0.54%)
Jun 17, 2022 87.49 90.18 86.88 87.45 562,918 +0.69(+0.79%)
Jun 16, 2022 90.55 90.55 86.16 86.76 563,617 -5.97(-6.44%)
Jun 15, 2022 91.70 94.47 90.93 92.73 342,416 +0.92(+1.01%)
Jun 14, 2022 95.28 95.32 90.84 91.80 303,293 -2.88(-3.04%)
Jun 13, 2022 97.92 99.44 93.91 94.69 447,959 -6.12(-6.07%)
Jun 10, 2022 99.66 102.95 97.86 100.81 761,549 -0.49(-0.48%)
Jun 09, 2022 106.23 106.59 101.13 101.30 355,365 -5.29(-4.96%)
Jun 08, 2022 108.31 109.17 105.98 106.59 821,926 -2.16(-1.98%)
Jun 07, 2022 108.43 109.15 107.56 108.75 304,093 -0.03(-0.03%)
Jun 06, 2022 109.97 110.14 106.58 108.78 463,132 -0.21(-0.19%)
Jun 03, 2022 112.88 113.32 108.50 108.98 557,211 -4.50(-3.97%)
Jun 02, 2022 110.81 114.23 110.19 113.49 2,902,171 +3.79(+3.45%)
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.