CNMD

CONMED Corporation Historical Stock Prices

$48.21
*  
2.96
 negative 
6.54%
Get CNMD Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    CNMD Pre-Market
 
 
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 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  46  49.07  46  48.21 652,582
04/16/2014 46 49.07 46 48.21 652,582
04/15/2014 42.26 45.54 41.26 45.25 753,607
04/14/2014 43.11 43.44 41.71 42.23 117,844
04/11/2014 42.77 43.33 42.4 42.68 119,695
04/10/2014 44.22 44.48 42.7001 43.17 237,968
04/09/2014 43.51 44.31 43.12 44.07 309,695
04/08/2014 42.32 43.49 42.32 43.26 162,307
04/07/2014 42.27 42.62 41.99 42.32 165,674
04/04/2014 43.73 43.73 42.09 42.43 154,035
04/03/2014 44 44.06 43.33 43.4 80,180
04/02/2014 43.63 44.065 43.338 43.88 136,004
04/01/2014 43.6 44.04 43.13 43.46 102,385
03/31/2014 42.59 43.62 42.49 43.45 169,231
03/28/2014 42.9 43.35 42.2 42.49 113,381
03/27/2014 42.9 43.33 42.49 42.96 87,152
03/26/2014 43.74 43.74 42.9 42.97 150,795
03/25/2014 43.94 44.57 43.39 43.42 123,528
03/24/2014 44.76 45.12 43.68 43.84 124,895
03/21/2014 45.45 45.56 44.74 44.75 273,835
03/20/2014 45.41 45.6275 44.885 45.13 133,822
03/19/2014 46 46.07 45.3 45.57 83,010
03/18/2014 45.06 45.95 44.86 45.95 259,640
03/17/2014 44.95 45.4 44.82 44.95 232,296
03/14/2014 45.28 45.936 44.81 44.83 216,137
03/13/2014 46.46 47.576 45.27 45.29 233,948
03/12/2014 46.08 46.378 45.42 45.5 126,044
03/11/2014 47 47.4 46.25 46.33 138,825
03/10/2014 46.49 46.95 46.49 46.8 99,233
03/07/2014 47 47 46.39 46.68 117,043
03/06/2014 46.86 47.07 46.42 46.9 99,668
03/05/2014 47.02 47.02 46.15 46.59 172,869
03/04/2014 46.75 47.49 46.75 46.99 273,592
03/03/2014 46.3 47.06 46.07 46.55 127,761
02/28/2014 46.88 48.81 45.0822 46.62 152,614
02/27/2014 46.54 47.06 46.47 46.71 163,778
02/26/2014 47.41 47.41 46.521 46.79 249,152
02/25/2014 47.55 48 46.99 47.28 274,282
02/24/2014 47.94 48.27 47.67 47.7 145,644
02/21/2014 48.59 49.0548 47.71 47.77 188,974
02/20/2014 48.5 48.51 47.192 48.4 248,011
02/19/2014 48.2 49.1 48.2 48.54 290,703
02/18/2014 47.63 48.51 47.57 48.26 366,921
02/14/2014 47.69 48.159 46.644 47.54 295,699
02/13/2014 45.5 47.97 45.27 47.87 375,692
02/12/2014 44.49 45.7156 44.24 45.62 338,517
02/11/2014 43.84 45.2 43.78 44.6 241,091
02/10/2014 42.57 43.65 42.36 43.61 162,109
02/07/2014 41.5 42.8 41.5 42.72 138,565
02/06/2014 41.61 42.16 41.26 41.33 178,030
02/05/2014 41.26 41.76 41.18 41.46 124,407
02/04/2014 41.7 41.9 41.35 41.48 138,244
02/03/2014 42.18 42.55 41.4 41.59 215,428
01/31/2014 41.04 42.04 40.67 41.95 203,123
01/30/2014 41.98 42.1 41.63 41.69 200,398
01/29/2014 41.74 42.172 41.47 41.73 174,416
01/28/2014 42.21 42.45 41.93 42.03 281,836
01/27/2014 42.96 44.61 42.19 42.21 188,737
01/24/2014 42.9 43.36 42.25 42.64 271,324
01/23/2014 43.48 43.48 43 43.23 268,030
01/22/2014 43.66 43.74 43.27 43.49 431,689
01/21/2014 43.88 43.88 43.27 43.54 150,789
01/17/2014 43.645 43.705 43.2 43.52 152,493
01/16/2014 44.07 44.48 43.65 43.83 156,320
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 your brokers before you trade


Want to trade FX?