Financial News

C O N M E D Corp (NY: CNMD )

70.00 +1.76 (+2.57%)
Streaming Delayed Price Updated: 1:01 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 65.26 69.03 64.35 68.24 794,865 +2.98(+4.57%)
Oct 30, 2024 64.60 65.81 64.55 65.26 532,221 +0.58(+0.90%)
Oct 29, 2024 63.12 64.98 62.97 64.68 475,775 +0.92(+1.44%)
Oct 28, 2024 62.35 63.95 62.35 63.76 332,853 +1.61(+2.59%)
Oct 25, 2024 62.41 63.15 61.65 62.15 375,739 -0.16(-0.26%)
Oct 24, 2024 62.51 63.62 62.01 62.31 246,560 +0.01(+0.02%)
Oct 23, 2024 62.89 62.90 61.71 62.30 296,991 -0.75(-1.19%)
Oct 22, 2024 64.02 64.02 62.98 63.05 298,992 -0.79(-1.24%)
Oct 21, 2024 66.22 66.22 63.72 63.84 396,597 -2.54(-3.83%)
Oct 18, 2024 65.30 66.61 65.11 66.38 311,881 +1.66(+2.56%)
Oct 17, 2024 65.48 66.67 64.64 64.72 317,382 -0.76(-1.16%)
Oct 16, 2024 64.91 67.37 64.69 65.48 348,354 +0.67(+1.03%)
Oct 15, 2024 64.34 65.63 63.96 64.81 368,516 +0.22(+0.34%)
Oct 14, 2024 63.99 65.13 62.87 64.59 462,821 +0.57(+0.89%)
Oct 11, 2024 61.89 64.31 61.85 64.02 368,792 +2.21(+3.58%)
Oct 10, 2024 62.54 63.14 61.45 61.81 610,719 -1.17(-1.86%)
Oct 09, 2024 63.93 64.29 62.63 62.98 452,804 -1.00(-1.56%)
Oct 08, 2024 64.02 65.12 63.41 63.98 323,981 -0.07(-0.11%)
Oct 07, 2024 66.29 66.41 63.56 64.05 590,089 -2.54(-3.81%)
Oct 04, 2024 68.33 69.81 65.97 66.59 461,560 +0.03(+0.05%)
Oct 03, 2024 66.93 67.56 66.03 66.56 380,415 -0.87(-1.29%)
Oct 02, 2024 68.11 68.86 66.88 67.43 355,400 -0.85(-1.24%)
Oct 01, 2024 71.76 71.95 67.89 68.28 523,707 -3.64(-5.06%)
Sep 30, 2024 74.61 76.25 70.84 71.92 475,866 -2.84(-3.80%)
Sep 27, 2024 75.00 77.27 74.55 74.76 329,648 +0.86(+1.16%)
Sep 26, 2024 74.27 74.46 73.70 73.90 350,305 +0.58(+0.79%)
Sep 25, 2024 76.53 76.53 73.28 73.32 491,198 -2.93(-3.84%)
Sep 24, 2024 75.30 76.94 74.91 76.25 231,754 +0.75(+0.99%)
Sep 23, 2024 75.67 76.57 75.20 75.50 241,590 +0.26(+0.35%)
Sep 20, 2024 75.35 76.09 74.21 75.24 769,478 -0.11(-0.15%)
Sep 19, 2024 77.50 77.50 75.02 75.35 280,905 -0.66(-0.87%)
Sep 18, 2024 74.67 77.20 74.28 76.01 248,087 +1.21(+1.62%)
Sep 17, 2024 75.66 76.11 74.72 74.80 320,463 -0.16(-0.21%)
Sep 16, 2024 75.40 76.38 74.65 74.96 308,132 -0.24(-0.32%)
Sep 13, 2024 77.41 77.98 74.98 75.20 520,319 -1.52(-1.98%)
Sep 12, 2024 73.20 77.47 73.19 76.72 665,161 +3.60(+4.92%)
Sep 11, 2024 71.42 73.31 69.90 73.12 343,078 +1.27(+1.76%)
Sep 10, 2024 71.63 72.13 70.53 71.85 196,521 +0.43(+0.60%)
Sep 09, 2024 73.90 74.01 70.84 71.42 364,109 -2.55(-3.45%)
Sep 06, 2024 73.75 74.77 72.10 73.97 511,402 -0.14(-0.19%)
Sep 05, 2024 71.21 74.21 70.39 74.11 551,785 +2.97(+4.18%)
Sep 04, 2024 71.35 73.21 70.71 71.14 229,289 +0.17(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback