$43.36 -0.07 (%) Conmed Corp - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNMD historical data

Date Open High Low Close Volume
12/2/201643.5543.8843.2343.3690,757
12/1/201643.5343.9143.0043.43134,815
11/30/201644.6544.6843.5343.58145,695
11/29/201644.9145.1244.6044.69120,384
11/28/201645.1645.5044.6444.65200,347
11/25/201645.1345.5244.8145.0860,570
11/23/201644.8045.3244.2745.11153,502
11/22/201646.4646.6244.9245.10270,561
11/21/201645.7846.9545.4246.45134,375
11/18/201645.0046.6145.0045.65326,789
11/17/201644.6245.5244.6244.84161,520
11/16/201644.7744.9844.0944.49247,500
11/15/201644.7645.0844.1844.79192,725
11/14/201645.0045.3444.4944.80240,165
11/11/201643.9444.8543.8644.60263,912
11/10/201643.2944.1042.4143.90296,270
11/9/201641.7542.7539.1342.65281,085
11/8/201640.9942.0840.4841.86155,920
11/7/201640.5041.3140.0241.06137,011
11/4/201639.1640.1239.0939.77189,105
11/3/201639.3739.8739.0539.18109,153
11/2/201639.2639.6338.8339.24119,215
11/1/201640.0240.1238.8139.35180,306
10/31/201639.7940.3239.1840.00250,665
10/28/201638.6240.9138.6240.00621,650
10/27/201638.4238.8737.6037.75235,926
10/26/201638.9839.1237.9138.1196,690
10/25/201639.8039.8738.9839.2275,208
10/24/201639.6440.0439.6439.8182,836
10/21/201639.8039.8039.1939.40130,502
10/20/201640.1140.5839.9740.13125,520
10/19/201640.4940.5539.9440.3175,482
10/18/201639.6740.6039.1840.3583,383
10/17/201639.0839.4038.7939.2774,057
10/14/201639.5939.7038.9039.2161,792
10/13/201639.2539.9139.0739.5386,818
10/12/201639.0839.7739.0039.4462,318
10/11/201641.0541.0539.2039.35160,366
10/10/201640.2841.2640.2841.0880,997
10/7/201640.2640.7840.0640.2387,898
10/6/201640.5841.2239.9040.3588,438
10/5/201639.9641.0939.8940.73110,397
10/4/201639.8240.2139.5439.97106,681
10/3/201640.0440.1539.5839.69122,362
9/30/201639.7940.2339.4640.06107,388
9/29/201640.5640.5839.3139.51102,680
9/28/201639.6540.5739.3540.51200,439
9/27/201639.1839.7538.9639.7392,678
9/26/201639.5139.5739.0539.1093,292
9/23/201639.9640.0939.4039.83138,486
9/22/201639.9140.3139.6140.04218,330
9/21/201639.5740.0939.2239.58100,312
9/20/201639.8339.9138.9839.58101,266
9/19/201639.2239.7738.9439.71113,348
9/16/201638.8539.4838.8539.00301,924
9/15/201638.4538.7538.1138.74151,849
9/14/201639.3039.4538.4538.48135,179
9/13/201640.3740.4139.3239.39154,580
9/12/201640.5940.7440.0040.68158,898
9/9/201641.7441.8840.6840.7495,517
9/8/201642.3442.3441.8242.09138,504
9/7/201642.0642.6641.7642.47186,222
9/6/201641.1342.4341.0142.15175,525
9/2/201640.8441.0040.3740.99119,467
9/1/201640.6140.9540.1640.56151,044
8/31/201640.6140.9540.2640.80130,980
8/30/201640.2840.8040.0240.5681,251
8/29/201640.2640.6240.0340.38106,689
8/26/201640.2640.3939.9440.13111,608
8/25/201639.9240.1838.4339.9186,794
8/24/201640.6240.8639.8740.02145,034
8/23/201640.5941.1040.5040.56167,053
8/22/201639.9640.6239.5940.59118,852
8/19/201640.0440.1239.3640.03145,597
8/18/201639.6140.4339.3840.04244,255
8/17/201639.6139.9239.2939.69237,749
8/16/201639.3339.7439.3039.54263,288
8/15/201638.8939.7738.7339.54257,021
8/12/201638.9338.9438.2738.6877,328
8/11/201638.9439.2538.7038.94101,363
8/10/201639.8439.8438.5838.75153,253
8/9/201639.1639.9539.0739.70159,377
8/8/201639.2639.3838.7639.03148,877
8/5/201639.9440.2239.2439.40247,484
8/4/201640.1140.3139.5739.63166,851
8/3/201639.8240.1139.0340.04177,843
8/2/201640.1741.0739.3739.73316,497
8/1/201640.8041.2140.0840.17264,647
7/29/201639.7741.2039.7140.64478,775
7/28/201642.4042.4138.3039.921,566,014
7/27/201648.3448.5048.0448.20238,186
7/26/201648.1148.8148.0748.36135,212
7/25/201648.0348.5747.7648.14132,186
7/22/201648.5248.5748.1548.29116,025
7/21/201648.9649.2648.4348.57105,315
7/20/201648.9549.4748.9549.17126,049
7/19/201649.2649.5148.9048.94136,790
7/18/201650.1650.1649.4349.47134,012
7/15/201649.8550.0249.4250.00114,888
7/14/201649.4749.5749.1049.4886,537
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center