Conmed Corp $39.20

up +0.20


27/8/2014 04:00 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
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
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
Trading Center