Conmed Corp $42.72

down -0.04


22/7/2014 03:15 PM  |  NASDAQ : CNMD  
Industries : Health Services / Medical Appliances & Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNMD historical data

Date Open High Low Close Volume
7/21/201443.7143.7142.6442.7667,527
7/18/201441.9444.1241.9444.01237,620
7/17/201442.5042.9841.8242.05245,071
7/16/201443.2743.2742.4842.5387,212
7/15/201443.3643.4242.6342.98118,166
7/14/201444.1244.3843.2643.43150,108
7/11/201444.1844.3743.7943.86120,120
7/10/201442.7744.3442.7744.26157,828
7/9/201443.4543.7943.2043.5680,156
7/8/201444.3744.3743.3343.40154,523
7/7/201445.2345.6944.4044.44120,705
7/3/201445.1745.4444.8945.3653,353
7/2/201445.4945.4944.9445.03135,236
7/1/201444.2745.5844.2745.46196,058
6/30/201443.9944.2343.3144.15138,101
6/27/201443.1144.1342.5243.91401,846
6/26/201443.4743.4742.2943.29236,609
6/25/201442.9443.6442.6443.47130,735
6/24/201443.7044.1943.0643.10179,271
6/23/201444.5444.8343.6743.85133,660
6/20/201443.3744.7943.3044.46422,366
6/19/201443.9044.0243.4343.55193,152
6/18/201444.0544.0743.3643.76142,702
6/17/201443.8044.1443.4743.91226,697
6/16/201444.2044.4743.5243.72218,048
6/13/201444.6144.9244.0044.0472,538
6/12/201444.5144.6043.9844.38165,324
6/11/201444.8245.1444.6044.65121,270
6/10/201445.3545.8244.7644.95103,272
6/9/201445.6545.7045.1345.44118,559
6/6/201445.4745.8545.3545.46124,229
6/5/201444.2845.4144.0045.20146,070
6/4/201444.3344.5644.0144.21178,086
6/3/201444.2044.7044.0144.38245,990
6/2/201444.9044.9044.2644.40177,188
5/30/201445.1545.3244.8144.90182,354
5/29/201444.5645.4144.4245.04142,156
5/28/201444.3044.9044.2644.61410,142
5/27/201444.5544.9044.3744.56428,722
5/23/201445.6645.6644.2344.35481,869
5/22/201445.8646.2745.0545.39260,294
5/21/201447.2847.2845.3045.61774,161
5/20/201449.3549.3546.9547.09492,442
5/19/201449.6450.4749.2149.45117,870
5/16/201449.1749.6548.9449.61128,099
5/15/201448.9749.5547.9849.28212,429
5/14/201449.6449.6448.7749.17155,146
5/13/201449.7049.9848.6749.65333,052
5/12/201448.1949.9347.3649.62256,400
5/9/201446.6648.1746.4848.09237,054
5/8/201446.6747.4846.6546.88181,982
5/7/201446.4946.7345.9546.63172,207
5/6/201446.7546.9046.3346.35142,773
5/5/201446.8247.2046.3646.75136,193
5/2/201446.6647.4446.2147.19203,327
5/1/201446.2646.6245.7246.56215,124
4/30/201446.0746.4445.7446.33189,175
4/29/201446.3646.6645.9046.11204,001
4/28/201445.5446.5544.7846.34299,794
4/25/201444.5645.8244.5645.37263,875
4/24/201447.5048.0044.6044.90590,541
4/23/201446.9147.0646.2646.69163,634
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
Trading Center