$54.91 -0.40 (%) Conmed Corp - NASDAQ

May. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNMD historical data

Date Open High Low Close Volume
5/26/201554.9255.4354.5654.91102,133
5/22/201555.5656.2555.1455.3164,301
5/21/201555.9356.0955.3255.6855,493
5/20/201556.3356.3355.7156.1175,752
5/19/201556.1256.2455.4156.0878,551
5/18/201554.5455.9454.3955.8479,963
5/15/201555.4455.4554.4854.79120,022
5/14/201553.6655.3953.3855.38129,985
5/13/201553.8253.8953.2753.45107,429
5/12/201555.0855.0853.4753.62126,713
5/11/201555.2755.9855.0455.42280,078
5/8/201554.0055.3253.5455.17277,037
5/7/201553.0053.7552.4153.54183,862
5/6/201550.9553.0850.5953.02236,280
5/5/201551.1451.7650.4450.86135,952
5/4/201551.1351.7450.4051.23124,575
5/1/201550.4551.0349.4750.16163,562
4/30/201550.5450.6749.6450.23188,273
4/29/201551.7251.7250.5550.7899,138
4/28/201552.0652.1150.8951.9084,714
4/27/201553.5054.0851.5651.84186,079
4/24/201552.8753.8352.0053.40303,668
4/23/201551.6854.6551.0054.23391,318
4/22/201548.9949.3548.4149.35126,582
4/21/201548.7849.1948.6748.9948,286
4/20/201548.4249.1748.0948.7076,553
4/17/201548.1148.6447.5148.29116,756
4/16/201548.6750.0148.2448.56440,592
4/15/201548.7549.0048.2448.81127,249
4/14/201549.1549.7346.9348.59304,170
4/13/201549.6350.4749.4049.45120,032
4/10/201549.2649.9848.8849.28111,631
4/9/201549.4550.0548.8348.96243,268
4/8/201549.1950.1549.0749.5497,884
4/7/201550.6151.1049.2049.25300,701
4/6/201550.9251.4750.5350.75198,207
4/2/201551.3451.9651.0751.12103,010
4/1/201550.4351.3550.2051.1897,188
3/31/201550.7350.9750.1350.4985,735
3/30/201550.6151.1850.5450.9777,190
3/27/201549.4250.5449.3550.3698,719
3/26/201549.8550.2449.1349.40114,891
3/25/201551.4951.8049.8349.90138,195
3/24/201551.7851.9151.2551.37121,268
3/23/201551.7551.9051.5451.7760,237
3/20/201552.2452.2451.5951.88492,630
3/19/201551.4552.1051.2751.8572,073
3/18/201551.0751.8150.5851.4496,531
3/17/201551.2351.4750.7951.31106,647
3/16/201551.4452.2051.4451.5786,449
3/13/201551.0751.5350.6051.38105,447
3/12/201550.6551.3750.2551.16127,477
3/11/201550.2550.8550.1350.46120,607
3/10/201550.2250.5349.6950.28112,417
3/9/201550.4550.9350.0550.6073,000
3/6/201551.1751.2649.7150.44116,771
3/5/201551.2251.4550.6751.4271,968
3/4/201550.7951.0150.3151.0167,727
3/3/201551.1051.1750.4251.14254,376
3/2/201551.3852.1051.2551.36116,635
2/27/201551.3552.0351.1651.30120,908
2/26/201551.4152.1551.2551.26102,357
2/25/201551.4451.6250.9851.53529,424
2/24/201551.6452.0051.1551.34115,383
2/23/201551.1451.7950.7951.7593,459
2/20/201550.7451.1550.1451.06207,352
2/19/201550.3650.8450.1550.63119,177
2/18/201549.4550.3949.3350.31157,971
2/17/201548.7849.4548.4049.38105,330
2/13/201548.0349.2048.0348.98135,827
2/12/201547.2147.4746.9647.18181,269
2/11/201547.1347.5346.6147.0494,765
2/10/201547.3447.5146.8647.1993,000
2/9/201548.0048.3046.7946.9594,464
2/6/201548.7649.1647.9448.23102,625
2/5/201548.2248.9848.0048.70518,061
2/4/201548.2348.6447.8548.01121,688
2/3/201548.1248.5047.7948.29122,807
2/2/201547.7347.9446.9347.85137,435
1/30/201547.1247.9246.8047.64237,857
1/29/201547.0847.6846.6447.61113,773
1/28/201547.0047.7446.4647.14586,223
1/27/201547.0848.0547.0747.62114,422
1/26/201547.3547.8646.6847.80144,530
1/23/201547.6448.2247.2047.2788,552
1/22/201546.5947.7246.1047.69120,455
1/21/201547.0547.1546.1546.50107,913
1/20/201547.6347.6346.1647.21156,602
1/16/201545.8747.3545.6047.25135,319
1/15/201546.7946.7945.7546.0695,178
1/14/201546.1547.0045.5746.79141,657
1/13/201546.3646.8745.7046.77187,983
1/12/201545.3146.1345.0145.96144,235
1/9/201545.7145.9045.0845.22153,594
1/8/201545.9646.3945.2445.62498,201
1/7/201545.1045.7744.4645.56169,270
1/6/201545.2845.5044.6444.90180,882
1/5/201544.8045.6544.8045.32155,026
1/2/201545.1445.3044.5145.00185,743
12/31/201445.1045.5044.7344.96104,316
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center