CNMD

CONMED Corporation Historical Stock Prices

$39.87
*  
0.53
1.35%
Get CNMD Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading CNMD now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  39.37  40.13  39.30  39.87 370,680
07/28/2014 39.37 40.13 39.3 39.87 369,513
07/25/2014 39.2 39.4 38.33 39.34 439,034
07/24/2014 38.67 38.89 38.33 38.68 465,055
07/23/2014 38.89 39.19 36.495 38.74 1,732,895
07/22/2014 42.86 43.21 42.32 42.72 134,280
07/21/2014 43.71 43.71 42.64 42.76 67,527
07/18/2014 41.94 44.12 41.94 44.01 237,620
07/17/2014 42.5 42.9799 41.82 42.05 245,071
07/16/2014 43.27 43.27 42.48 42.53 87,212
07/15/2014 43.36 43.42 42.63 42.98 118,166
07/14/2014 44.12 44.38 43.26 43.43 150,108
07/11/2014 44.18 44.37 43.79 43.86 120,120
07/10/2014 42.77 44.34 42.77 44.26 157,828
07/09/2014 43.45 43.79 43.2 43.56 80,156
07/08/2014 44.37 44.37 43.33 43.4 154,523
07/07/2014 45.23 45.69 44.4 44.44 120,705
07/03/2014 45.17 45.44 44.892 45.36 53,353
07/02/2014 45.49 45.49 44.94 45.03 135,236
07/01/2014 44.27 45.58 44.27 45.46 196,058
06/30/2014 43.99 44.23 43.31 44.15 138,101
06/27/2014 43.11 44.13 42.52 43.91 400,574
06/26/2014 43.47 43.47 42.29 43.29 236,609
06/25/2014 42.94 43.64 42.6381 43.47 130,735
06/24/2014 43.7 44.19 43.06 43.1 179,271
06/23/2014 44.54 44.83 43.67 43.85 133,660
06/20/2014 43.37 44.79 43.3 44.46 422,366
06/19/2014 43.9 44.02 43.43 43.55 193,152
06/18/2014 44.05 44.066 43.36 43.76 142,702
06/17/2014 43.8 44.14 43.47 43.91 226,697
06/16/2014 44.2 44.47 43.52 43.72 218,048
06/13/2014 44.61 44.92 44 44.04 72,538
06/12/2014 44.51 44.6 43.975 44.38 165,324
06/11/2014 44.82 45.14 44.6 44.65 121,270
06/10/2014 45.35 45.819 44.755 44.95 103,272
06/09/2014 45.65 45.7 45.13 45.44 118,559
06/06/2014 45.47 45.85 45.35 45.46 124,229
06/05/2014 44.28 45.41 44 45.2 146,070
06/04/2014 44.33 44.56 44.01 44.21 178,086
06/03/2014 44.2 44.7 44.01 44.38 245,990
06/02/2014 44.9 44.9 44.26 44.4 177,188
05/30/2014 45.15 45.3202 44.81 44.9 182,354
05/29/2014 44.56 45.41 44.42 45.04 142,156
05/28/2014 44.3 44.9 44.255 44.61 410,142
05/27/2014 44.55 44.9 44.37 44.56 428,722
05/23/2014 45.66 45.66 44.234 44.35 481,869
05/22/2014 45.86 46.27 45.045 45.39 258,379
05/21/2014 47.28 47.28 45.3 45.61 774,161
05/20/2014 49.35 49.35 46.95 47.09 492,442
05/19/2014 49.64 50.47 49.21 49.45 117,870
05/16/2014 49.17 49.65 48.94 49.61 128,099
05/15/2014 48.97 49.545 47.98 49.28 211,850
05/14/2014 49.64 49.64 48.7701 49.17 155,146
05/13/2014 49.7 49.98 48.67 49.65 333,052
05/12/2014 48.19 49.93 47.364 49.62 256,400
05/09/2014 46.66 48.17 46.48 48.09 237,054
05/08/2014 46.67 47.48 46.65 46.88 181,982
05/07/2014 46.49 46.73 45.95 46.63 172,207
05/06/2014 46.75 46.9 46.33 46.35 142,512
05/05/2014 46.82 47.2 46.36 46.75 136,193
05/02/2014 46.66 47.44 46.21 47.19 203,327
05/01/2014 46.26 46.62 45.72 46.56 215,124
04/30/2014 46.07 46.435 45.74 46.33 188,918
04/29/2014 46.36 46.66 45.9 46.11 203,226
04/28/2014 45.54 46.55 44.78 46.34 299,794
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?