$45.91 +1.41 (%) Conmed Corp - NASDAQ

Jun. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNMD historical data

Date Open High Low Close Volume
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
5/10/201642.9542.9542.2642.40134,804
5/9/201642.7943.4242.7342.85267,629
5/6/201642.7243.1742.4042.92218,801
5/5/201643.0343.3442.0343.00248,021
5/4/201641.5843.5841.5842.87225,810
5/3/201642.2542.7341.7841.84160,514
5/2/201641.3542.5241.2742.47235,902
4/29/201642.4042.4541.0241.42359,518
4/28/201645.0045.7842.1042.39532,959
4/27/201644.1944.7843.7544.40347,157
4/26/201643.0944.5943.0944.18179,088
4/25/201643.0443.8142.8643.0488,421
4/22/201643.1343.2942.4142.96214,981
4/21/201643.1743.5242.7942.99183,916
4/20/201643.0143.5042.8843.15253,693
4/19/201643.0243.9641.3942.90192,953
4/18/201643.3943.6941.9743.3961,638
4/15/201642.8043.5142.7943.4071,907
4/14/201643.0443.9842.5443.0476,180
4/13/201641.7742.9441.5842.93231,847
4/12/201640.8941.5140.4441.50222,808
4/11/201641.6042.2340.7940.82176,558
4/8/201641.7942.1241.2541.4766,570
4/7/201641.8442.3241.2941.65148,073
4/6/201640.0043.7840.0041.8799,649
4/5/201642.4542.6740.1241.51105,378
4/4/201642.9643.3642.5242.6999,580
4/1/201641.8042.9241.2942.80146,323
3/31/201641.1042.2440.8041.94405,962
3/30/201641.3041.6540.8740.92166,163
3/29/201639.5141.6339.4441.21186,736
3/28/201638.9939.7538.9939.62107,109
3/24/201639.3039.6338.4838.96156,352
3/23/201639.8640.3339.4039.45150,904
3/22/201640.1041.4539.9240.03124,765
3/21/201640.3640.8940.1240.2491,703
3/18/201639.7440.6739.3040.41301,930
3/17/201639.7639.7638.5639.49233,493
3/16/201640.2740.6139.2439.81116,254
3/15/201641.2741.4540.1740.30122,976
3/14/201641.5541.9941.2041.57116,723
3/11/201640.8341.6740.5041.6395,238
3/10/201640.9741.9339.9540.74159,349
3/9/201640.4141.1940.4140.72135,637
3/8/201641.5641.5640.3840.44159,997
3/7/201640.7641.7040.7641.63230,707
3/4/201640.1341.6740.1341.01271,069
3/3/201639.9540.4039.2039.99291,087
3/2/201639.6940.2439.5840.12118,928
3/1/201639.8639.9838.9539.87152,662
2/29/201639.2440.1637.1139.74246,032
2/26/201639.4639.5839.0339.3392,009
2/25/201639.1939.4738.6839.31155,349
2/24/201637.9439.1037.8539.01166,361
2/23/201637.8438.5037.6438.15103,862
2/22/201638.4038.7737.5537.96145,717
2/19/201636.8538.2636.4238.19261,012
2/18/201637.3037.3936.7336.8896,691
2/17/201637.5937.9535.7237.30136,634
2/16/201636.9737.7136.5037.42127,468
2/12/201636.3836.7535.5736.65151,537
2/11/201635.9936.5735.7536.1696,068
2/10/201636.7737.4535.5136.53132,373
2/9/201636.5636.9635.6836.56116,701
2/8/201636.2037.2235.5936.80178,571
2/5/201636.8438.1636.3436.39175,055
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center