Conmed Corp $46.97

down -0.18


22/4/2014 08:10 PM  |  NASDAQ : CNMD  
Industries : Health Services / Medical Appliances & Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNMD historical data

Date Open High Low Close Volume
4/22/201447.0047.6446.8946.97295,573
4/21/201447.9448.0046.8947.15225,262
4/17/201448.2048.8847.1547.65474,656
4/16/201446.0049.0746.0048.21652,582
4/15/201442.2645.5441.2645.25753,607
4/14/201443.1143.4441.7142.23117,844
4/11/201442.7743.3342.4042.68119,695
4/10/201444.2244.4842.7043.17237,968
4/9/201443.5144.3143.1244.07309,695
4/8/201442.3243.4942.3243.26162,307
4/7/201442.2742.6241.9942.32165,674
4/4/201443.7343.7342.0942.43154,035
4/3/201444.0044.0643.3343.4080,180
4/2/201443.6344.0743.3443.88136,004
4/1/201443.6044.0443.1343.46102,385
3/31/201442.5943.6242.4943.45169,231
3/28/201442.9043.3542.2042.49113,381
3/27/201442.9043.3342.4942.9689,156
3/26/201443.7443.7442.9042.97150,796
3/25/201443.9444.5743.3943.42123,528
3/24/201444.7645.1243.6843.84124,895
3/21/201445.4545.5644.7444.75273,835
3/20/201445.4145.6344.8945.13133,822
3/19/201446.0046.0745.3045.5783,010
3/18/201445.0645.9544.8645.95259,640
3/17/201444.9545.4044.8244.95232,296
3/14/201445.2845.9444.8144.83216,137
3/13/201446.4647.5845.2745.29233,948
3/12/201446.0846.3845.4245.50126,044
3/11/201447.0047.4046.2546.33138,825
3/10/201446.4946.9546.4946.8099,233
3/7/201447.0047.0046.3946.68117,043
3/6/201446.8647.0746.4246.9099,668
3/5/201447.0247.0246.1546.59172,869
3/4/201446.7547.4946.7546.99280,403
3/3/201446.3047.0646.0746.55127,761
2/28/201446.8848.8145.0846.62152,914
2/27/201446.5447.0646.4746.71163,778
2/26/201447.4147.4146.5246.79249,152
2/25/201447.5548.0046.9947.28274,282
2/24/201447.9448.2747.6747.70145,644
2/21/201448.5949.0647.7147.77188,974
2/20/201448.5048.5147.1948.40248,011
2/19/201448.2049.1048.2048.54290,703
2/18/201447.6348.5147.5748.26366,921
2/14/201447.6948.1646.6447.54295,699
2/13/201445.5047.9745.2747.87375,692
2/12/201444.4945.7244.2445.62338,517
2/11/201443.8445.2043.7844.60241,091
2/10/201442.5743.6542.3643.61162,109
2/7/201441.5042.8041.5042.72138,565
2/6/201441.6142.1641.2641.33178,030
2/5/201441.2641.7641.1841.46124,407
2/4/201441.7041.9041.3541.48138,244
2/3/201442.1842.5541.4041.59215,428
1/31/201441.0442.0440.6741.95203,123
1/30/201441.9842.1041.6341.69200,398
1/29/201441.7442.1741.4741.73174,416
1/28/201442.2142.4541.9342.03281,836
1/27/201442.9644.6142.1942.21188,737
1/24/201442.9043.3642.2542.64271,324
1/23/201443.4843.4843.0043.23268,030
1/22/201443.6643.7443.2743.49431,689
1/21/201443.8843.8843.2743.54150,789
1/17/201443.6543.7143.2043.52152,493
1/16/201444.0744.4843.6543.83156,320
1/15/201444.3844.6944.0244.08132,524
1/14/201444.0244.2443.7944.1499,481
1/13/201443.9444.2543.4043.7194,037
1/10/201444.1444.8043.6343.98126,437
1/9/201443.6444.2743.2944.05135,640
1/8/201443.4243.7243.1343.49221,314
1/7/201442.7243.7142.7243.55144,128
1/6/201442.4742.7741.7542.51100,639
1/3/201442.8144.9841.9842.41498,011
1/2/201442.5042.8542.2542.81259,012
12/31/201342.5942.9642.2742.50280,584
12/30/201341.7542.5041.6642.48284,827
12/27/201342.2242.5741.6241.8959,117
12/26/201341.9645.5741.3242.0466,324
12/24/201341.6742.0041.6141.6838,899
12/23/201341.6041.8241.2941.51100,735
12/20/201340.9941.6540.9141.38224,691
12/19/201340.8441.0040.7540.8065,374
12/18/201340.9241.3840.7740.99162,074
12/17/201340.9440.9440.5040.74128,594
12/16/201339.7340.9439.1440.85288,638
12/13/201338.7739.5538.5539.37142,025
12/12/201339.0739.0736.9938.7897,682
12/11/201339.9040.3039.0439.25134,690
12/10/201339.9340.2839.8439.95130,205
12/9/201339.9040.0939.3940.07127,894
12/6/201339.8340.1039.7539.8849,540
12/5/201339.3039.6039.0339.4668,729
12/4/201340.2140.4839.1439.41138,689
12/3/201340.1740.6139.9540.47135,008
12/2/201340.6241.1240.1640.33146,353
11/29/201340.9041.1840.5440.7191,346
11/27/201340.1040.7439.7540.63104,359
11/26/201339.6240.4439.6240.18140,395
Trading Center