$39.31 -0.65 (%) Conmed Corp - NASDAQ

Oct. 22, 2014 | 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
10/22/201439.9640.0239.1939.31114,116
10/21/201439.5740.1039.3439.96124,646
10/20/201439.1239.5739.1239.4286,754
10/17/201439.9940.0739.1539.31217,448
10/16/201439.0939.6638.6239.46278,278
10/15/201439.0139.8038.6739.62253,302
10/14/201439.7139.9638.9939.53215,988
10/13/201439.3139.9839.0439.59187,166
10/10/201438.9139.9538.9139.34176,504
10/9/201439.5139.5938.7639.15219,371
10/8/201438.2039.7838.2039.69164,195
10/7/201437.7638.7637.4838.26323,797
10/6/201437.6538.2337.5438.01101,888
10/3/201438.0538.1237.5137.6876,578
10/2/201437.2537.7636.8437.68164,344
10/1/201436.8937.4936.6237.31212,340
9/30/201437.8837.8836.8136.84158,761
9/29/201437.0437.8537.0437.8394,486
9/26/201436.7437.5536.5137.4098,919
9/25/201437.3037.3036.6036.64170,832
9/24/201437.4737.5437.0137.3775,347
9/23/201437.6637.9837.3437.36139,817
9/22/201437.4237.8437.3837.78152,242
9/19/201438.5538.7437.4437.61327,108
9/18/201438.5038.7838.0238.51130,046
9/17/201439.4239.4238.1038.37162,146
9/16/201439.3539.6239.1239.43165,744
9/15/201439.6739.7239.2839.32386,621
9/12/201439.5840.0539.3939.78236,054
9/11/201439.0739.6738.4139.64335,654
9/10/201439.5739.8939.5139.57125,621
9/9/201440.5040.5739.6039.68220,163
9/8/201440.5140.6240.3440.60188,243
9/5/201440.2240.5740.0540.51314,412
9/4/201439.9440.5239.6040.40336,216
9/3/201439.6840.1039.5039.89302,287
9/2/201439.6540.0039.4439.80230,269
8/29/201439.1439.5838.9339.50138,112
8/28/201439.0839.3538.6139.14158,111
8/27/201439.0039.2938.7339.20184,307
8/26/201437.7539.1037.5039.00257,218
8/25/201437.8637.8937.5337.87112,150
8/22/201437.7037.8837.5037.62129,714
8/21/201437.4137.7537.0037.60164,175
8/20/201437.5337.5737.0237.38132,413
8/19/201437.6237.7537.1437.61161,971
8/18/201437.6637.8737.4437.5298,198
8/15/201437.7238.0637.1537.47160,061
8/14/201437.4237.5535.8537.3599,365
8/13/201436.6337.5836.5837.42127,886
8/12/201436.8737.0636.0736.53130,050
8/11/201436.9637.6636.6837.00117,648
8/8/201437.2137.2136.2736.71264,155
8/7/201437.7737.7737.0537.20183,943
8/6/201437.3738.1637.2537.59140,335
8/5/201438.3638.6137.6037.84151,176
8/4/201439.2939.2937.6738.49346,815
8/1/201438.9539.4738.2638.45316,190
7/31/201439.0639.6938.9139.00292,977
7/30/201439.4839.6938.9239.38574,473
7/29/201439.8439.9639.0339.30227,200
7/28/201439.3740.1339.3039.87370,680
7/25/201439.2039.4038.3339.34439,034
7/24/201438.6738.8938.3338.68465,055
7/23/201438.8939.1936.5038.741,732,895
7/22/201442.8643.2142.3242.72134,280
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center