$53.77 +0.54 (%) Conmed Corp - NASDAQ

Aug. 28, 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
8/28/201552.9553.8452.5853.77104,680
8/27/201553.4753.8152.5853.23172,905
8/26/201553.3853.3852.1853.11159,005
8/25/201553.5753.5751.9652.30141,125
8/24/201552.6453.5851.7351.91422,766
8/21/201554.6755.8354.5054.80231,674
8/20/201556.2756.4755.6655.7287,800
8/19/201556.5657.1655.9556.7899,626
8/18/201557.0057.3056.7156.87122,750
8/17/201555.7856.9755.7756.9076,089
8/14/201555.4356.1455.2356.07111,703
8/13/201555.7656.1155.3655.60124,804
8/12/201555.3255.9054.8855.59139,618
8/11/201555.8256.5555.5656.01110,126
8/10/201556.5256.7555.6256.08139,731
8/7/201555.8456.3255.1156.20119,835
8/6/201556.9757.2655.6556.0884,400
8/5/201557.0257.5356.7957.18103,054
8/4/201556.3857.0756.3556.6280,579
8/3/201556.6757.2556.4156.85107,875
7/31/201556.9257.3256.5256.72209,162
7/30/201556.8257.0356.5256.85226,410
7/29/201557.8857.9656.5957.03125,615
7/28/201557.7058.3256.7557.73159,432
7/27/201557.5857.7056.8657.32161,367
7/24/201557.5658.5157.3957.70169,930
7/23/201557.8258.2556.9657.72231,405
7/22/201557.0057.9556.1357.62558,127
7/21/201560.0660.3659.4459.77153,133
7/20/201559.9660.2559.4860.1983,654
7/17/201560.0060.2059.6460.0285,823
7/16/201559.8260.4859.3059.96157,268
7/15/201559.7260.3459.0259.4279,390
7/14/201559.2859.9059.1359.8188,539
7/13/201558.6559.5158.6559.4468,753
7/10/201558.6658.7358.2258.49157,761
7/9/201559.2960.6658.0358.08135,601
7/8/201558.8559.1858.1958.71153,972
7/7/201559.3959.4858.6459.3087,411
7/6/201557.8059.3357.8059.2178,298
7/2/201558.8458.8457.7458.5697,697
7/1/201558.7158.8056.8158.74164,339
6/30/201555.8858.6255.8858.2795,508
6/29/201558.8959.1457.5957.8383,504
6/26/201558.8759.3358.5759.11215,083
6/25/201558.3658.7558.1958.7261,678
6/24/201558.8058.8058.0458.3493,594
6/23/201558.1558.8657.8858.85134,866
6/22/201558.6858.7357.9558.27100,840
6/19/201557.6758.6457.1558.43380,396
6/18/201557.3357.8156.9357.51108,516
6/17/201556.9357.2756.5256.90146,066
6/16/201556.2556.8455.9156.69106,861
6/15/201555.7256.7355.3656.25188,131
6/12/201556.2756.5655.8756.2298,230
6/11/201555.8556.4255.6356.38288,377
6/10/201555.8056.2355.6056.00316,522
6/9/201555.7056.0655.2855.52122,919
6/8/201556.0156.3355.5555.7957,489
6/5/201556.3356.9855.6056.08124,394
6/4/201556.5857.0456.1456.31109,459
6/3/201556.2857.0056.0456.93104,558
6/2/201555.3256.2655.3256.11100,509
6/1/201555.9956.1654.8255.70141,322
5/29/201555.6356.2455.2655.54149,997
5/28/201555.7256.1155.5055.8375,129
5/27/201554.8455.7754.5955.68101,888
5/26/201554.9255.4354.5654.91102,133
5/22/201555.5656.2555.1455.3164,301
5/21/201555.9356.0955.3255.6855,493
5/20/201556.3356.3355.7156.1175,752
5/19/201556.1256.2455.4156.0878,551
5/18/201554.5455.9454.3955.8479,963
5/15/201555.4455.4554.4854.79120,022
5/14/201553.6655.3953.3855.38129,985
5/13/201553.8253.8953.2753.45107,429
5/12/201555.0855.0853.4753.62126,713
5/11/201555.2755.9855.0455.42280,078
5/8/201554.0055.3253.5455.17277,037
5/7/201553.0053.7552.4153.54183,862
5/6/201550.9553.0850.5953.02236,280
5/5/201551.1451.7650.4450.86135,952
5/4/201551.1351.7450.4051.23124,575
5/1/201550.4551.0349.4750.16163,562
4/30/201550.5450.6749.6450.23188,273
4/29/201551.7251.7250.5550.7899,138
4/28/201552.0652.1150.8951.9084,714
4/27/201553.5054.0851.5651.84186,079
4/24/201552.8753.8352.0053.40303,668
4/23/201551.6854.6551.0054.23391,318
4/22/201548.9949.3548.4149.35126,582
4/21/201548.7849.1948.6748.9948,286
4/20/201548.4249.1748.0948.7076,553
4/17/201548.1148.6447.5148.29116,756
4/16/201548.6750.0148.2448.56440,592
4/15/201548.7549.0048.2448.81127,249
4/14/201549.1549.7346.9348.59304,170
4/13/201549.6350.4749.4049.45120,032
4/10/201549.2649.9848.8849.28111,631
4/9/201549.4550.0548.8348.96243,268
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!