$40.06 +0.55 (%) Conmed Corp - NASDAQ

Sep. 30, 2016 | 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
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
7/13/201649.9549.9948.8849.16176,715
7/12/201649.3050.0849.3049.60148,077
7/11/201649.0049.4548.7549.33121,681
7/8/201648.1148.9548.0048.68117,836
7/7/201647.9048.1447.1747.74245,884
7/6/201647.9748.6047.8448.05203,606
7/5/201648.7249.2747.2548.30168,169
7/1/201647.8748.6247.5648.60159,498
6/30/201646.0747.7945.8547.73303,502
6/29/201644.9046.0444.8745.91148,887
6/28/201643.9944.6743.9444.50188,476
6/27/201643.8944.1942.8243.95211,834
6/24/201643.8144.4742.9644.20290,835
6/23/201644.9745.5644.9745.50131,512
6/22/201644.0544.8444.0144.52137,260
6/21/201644.3344.3343.6744.09223,373
6/20/201643.1744.5343.0744.20389,534
6/17/201643.1843.6042.7643.04446,270
6/16/201642.7543.3142.0443.20184,155
6/15/201643.3043.3042.8243.06367,093
6/14/201643.0143.3642.3243.18154,082
6/13/201642.5943.3842.5943.14192,638
6/10/201642.7643.0542.3142.99213,523
6/9/201642.7143.1342.3742.94172,859
6/8/201642.5442.9241.7442.84108,656
6/7/201642.2442.7841.8042.6099,789
6/6/201641.6942.7341.6942.29126,830
6/3/201642.1442.1441.4641.83124,124
6/2/201641.0642.2240.9742.19174,085
6/1/201639.7241.0939.1741.06254,620
5/31/201639.5139.9839.1139.82210,642
5/27/201639.1239.7639.0439.51212,000
5/26/201639.6739.6738.9839.10102,951
5/25/201639.5639.7839.2339.74104,660
5/24/201639.1139.9539.0639.56132,574
5/23/201639.2939.7138.9338.97160,783
5/20/201639.2339.2938.8039.20816,369
5/19/201639.5040.0138.9538.97331,175
5/18/201639.7340.0439.3939.65155,576
5/17/201640.5840.6239.4439.80223,767
5/16/201640.5140.9240.2140.6397,316
5/13/201640.7040.9540.1240.3879,252
5/12/201641.7441.7440.4040.81198,936
5/11/201642.3142.4241.4741.5170,360
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center