$47.64 +0.03 (%) Conmed Corp - NASDAQ

Jan. 30, 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
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
12/30/201444.7045.2244.6844.9753,275
12/29/201445.2345.6444.8445.0988,668
12/26/201445.4945.6244.9145.1634,101
12/24/201445.0445.6344.7245.3346,467
12/23/201445.1445.3244.1744.91126,993
12/22/201444.7546.0044.0844.92162,409
12/19/201444.1545.0544.0744.86642,141
12/18/201443.7544.1343.2344.05104,985
12/17/201442.2443.3541.5843.28159,129
12/16/201442.5043.3042.2142.24130,958
12/15/201443.7343.7342.3742.59107,889
12/12/201443.5544.0342.7243.54151,235
12/11/201444.2044.9943.9444.06152,577
12/10/201444.6744.9643.8644.15162,975
12/9/201443.7044.8942.8544.74190,240
12/8/201444.0444.5343.7044.16125,590
12/5/201443.6944.4143.6444.1189,413
12/4/201443.7843.9543.5543.7095,321
12/3/201442.8743.6742.2543.58103,418
12/2/201442.6942.9842.3542.65106,513
12/1/201442.3843.3142.2242.48170,101
11/28/201442.9143.5542.2042.4358,214
11/26/201442.1143.0542.1142.78121,716
11/25/201442.3342.4341.9142.1977,672
11/24/201441.9142.5141.8142.29109,328
11/21/201442.3142.3141.5241.9179,199
11/20/201441.4541.7941.0841.7262,106
11/19/201442.0742.2741.6341.7199,783
11/18/201441.7242.3341.6142.2094,861
11/17/201441.8442.0941.5941.7281,835
11/14/201442.2642.5741.8241.9678,140
11/13/201442.7043.0041.8242.3288,626
11/12/201442.2842.7942.1642.5098,648
11/11/201442.1542.8442.1042.4176,732
11/10/201441.7242.1441.4942.0996,627
11/7/201441.9642.0341.4241.77146,978
11/6/201441.6542.0041.6542.0099,940
11/5/201442.3443.8541.5041.67117,271
11/4/201441.9342.4641.8142.0783,175
11/3/201442.0542.4341.7142.0094,307
10/31/201442.6842.6941.6041.99173,055
10/30/201441.5242.2141.4742.0492,941
10/29/201442.1042.1341.3741.82149,852
10/28/201440.9742.1440.6542.08209,762
10/27/201440.9843.0940.4540.82141,924
10/24/201440.9841.8339.3341.03146,696
10/23/201439.5340.2239.3240.02194,636
10/22/201439.9640.0239.1939.31114,116
10/21/201439.5740.1039.3439.96124,646
10/20/201439.1239.5739.1239.4286,754
10/17/201439.9940.0739.1539.31217,448
10/16/201439.0939.6638.6239.46278,278
10/15/201439.0139.8038.6739.62253,302
10/14/201439.7139.9638.9939.53215,988
10/13/201439.3139.9839.0439.59187,166
10/10/201438.9139.9538.9139.34176,504
10/9/201439.5139.5938.7639.15219,371
10/8/201438.2039.7838.2039.69164,195
10/7/201437.7638.7637.4838.26323,797
10/6/201437.6538.2337.5438.01101,888
10/3/201438.0538.1237.5137.6876,578
10/2/201437.2537.7636.8437.68164,344
10/1/201436.8937.4936.6237.31212,340
9/30/201437.8837.8836.8136.84158,761
9/29/201437.0437.8537.0437.8394,486
9/26/201436.7437.5536.5137.4098,919
9/25/201437.3037.3036.6036.64170,832
9/24/201437.4737.5437.0137.3775,347
9/23/201437.6637.9837.3437.36139,817
9/22/201437.4237.8437.3837.78152,242
9/19/201438.5538.7437.4437.61327,108
9/18/201438.5038.7838.0238.51130,046
9/17/201439.4239.4238.1038.37162,146
9/16/201439.3539.6239.1239.43165,744
9/15/201439.6739.7239.2839.32386,621
9/12/201439.5840.0539.3939.78236,054
9/11/201439.0739.6738.4139.64335,654
9/10/201439.5739.8939.5139.57125,621
9/9/201440.5040.5739.6039.68220,163
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center