$35.97 -0.42 (%) Conmed Corp - NASDAQ

Feb. 8, 2016 | 11:48 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNMD historical data

Date Open High Low Close Volume
2/5/201636.8438.1636.3436.39175,055
2/4/201636.6637.5736.0136.93227,084
2/3/201637.4237.6336.3036.72166,101
2/2/201637.1538.0536.6537.38199,786
2/1/201636.8537.9736.4837.41248,584
1/29/201636.7136.9736.2136.94274,585
1/28/201641.7542.0535.5336.78470,752
1/27/201639.0339.1738.2738.58199,832
1/26/201638.4839.1338.0639.09191,715
1/25/201639.0139.1638.1938.29121,651
1/22/201639.0239.2638.2239.09212,156
1/21/201638.4039.1837.5038.68257,683
1/20/201637.3238.7836.7638.35253,077
1/19/201639.2739.2737.4737.85211,563
1/15/201639.0839.7537.7839.06568,645
1/14/201640.0740.3639.3040.02220,834
1/13/201641.0641.6039.6939.88189,553
1/12/201639.9740.9639.7140.96210,607
1/11/201640.8341.0039.3139.72107,096
1/8/201641.4842.1440.7340.84303,647
1/7/201641.8842.2540.6041.50142,023
1/6/201642.1543.2742.1542.47155,638
1/5/201642.8343.0342.4342.61196,682
1/4/201643.5043.5442.0242.47206,985
12/31/201544.1544.4643.9644.05115,226
12/30/201544.5944.6844.0944.3678,036
12/29/201544.0644.6943.9344.5484,791
12/28/201543.2843.9943.1643.9073,105
12/24/201543.0443.9743.0443.5454,476
12/23/201542.8743.2042.7842.97102,727
12/22/201542.5943.1541.9842.82110,394
12/21/201542.9143.1941.8442.48116,116
12/18/201542.5843.3542.2442.60361,896
12/17/201542.1042.7941.8542.55173,387
12/16/201541.6442.2041.2441.99148,555
12/15/201541.1541.9041.1141.25262,671
12/14/201541.0241.4040.3540.85114,968
12/11/201540.8041.5640.6641.0797,099
12/10/201541.6242.0241.0141.62114,412
12/9/201542.1042.9841.5641.7087,443
12/8/201542.1242.4741.9442.3576,053
12/7/201542.5142.9042.1442.55108,157
12/4/201542.1042.8042.0542.6392,399
12/3/201542.3442.5541.9042.14303,986
12/2/201542.1742.5441.9542.24178,500
12/1/201542.6943.2041.8942.29153,743
11/30/201543.0843.0842.1642.50179,781
11/27/201543.0043.4042.5042.9668,441
11/25/201542.6243.2942.3843.07122,912
11/24/201542.1542.8541.7442.55134,116
11/23/201542.1642.6241.8942.36102,515
11/20/201541.8442.5141.2342.31308,342
11/19/201542.1742.1741.2241.82198,770
11/18/201541.9542.3441.4742.28196,557
11/17/201541.3442.1840.7641.71213,031
11/16/201538.7542.4338.7541.48564,068
11/13/201539.0439.5137.9438.34223,620
11/12/201540.1840.1839.2239.31114,738
11/11/201541.2341.2340.2040.3291,635
11/10/201541.0541.4340.6641.24161,608
11/9/201541.2641.3540.4841.03111,819
11/6/201541.0441.6640.2141.42108,747
11/5/201541.3041.4740.6841.28115,642
11/4/201541.5041.9041.0141.23121,901
11/3/201541.9741.9740.8241.44219,285
11/2/201540.8242.1240.2941.97347,635
10/30/201540.7641.1040.4040.56138,639
10/29/201541.1041.2440.1940.72146,861
10/28/201540.6141.3839.0141.05266,962
10/27/201540.1741.3640.0040.57287,822
10/26/201540.2140.8239.8940.24168,452
10/23/201540.5941.7040.0740.34228,532
10/22/201542.3844.5240.0240.28941,052
10/21/201549.6349.8348.0048.74120,461
10/20/201549.9151.9048.9649.42224,833
10/19/201549.4950.2149.3749.9996,774
10/16/201549.4549.8249.0749.58111,315
10/15/201548.0149.2947.6149.25135,361
10/14/201548.1248.7047.7047.85120,009
10/13/201547.9748.8847.8348.20175,587
10/12/201548.5249.4547.5348.25232,775
10/9/201547.6348.0247.1347.52197,435
10/8/201548.2348.4846.4947.41176,731
10/7/201548.1148.5447.3848.25225,847
10/6/201548.3848.9847.1148.02185,176
10/5/201548.8349.2747.3148.30187,269
10/2/201546.5948.7046.5348.70145,428
10/1/201547.8247.8246.6047.22226,355
9/30/201547.5348.0747.2347.74180,212
9/29/201547.5648.3046.9847.09102,197
9/28/201548.5148.5146.5147.53144,433
9/25/201551.1351.1348.2648.83196,936
9/24/201551.1451.3149.7350.65228,305
9/23/201551.8152.2451.1251.28103,360
9/22/201551.6652.1350.3451.69210,618
9/21/201552.0652.8351.7552.01140,092
9/18/201551.0252.3451.0251.64465,596
9/17/201551.5052.3751.5051.8799,976
9/16/201551.6052.0051.4051.5298,004
9/15/201551.3751.7951.1151.5263,187
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center