Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
C O N M E D Cp
(NY:
CNMD
)
76.41
-0.52 (-0.68%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 07, 2024
75.85
76.67
74.70
76.41
465,365
-0.52(-0.68%)
Jun 06, 2024
77.32
78.58
76.59
76.93
340,787
-0.88(-1.13%)
Jun 05, 2024
77.99
78.19
76.92
77.81
256,786
+0.14(+0.18%)
Jun 04, 2024
76.87
78.10
76.62
77.67
247,691
+0.49(+0.63%)
Jun 03, 2024
75.06
77.95
75.06
77.18
504,050
+0.74(+0.97%)
May 31, 2024
75.86
77.68
75.53
76.44
559,334
+0.76(+1.00%)
May 30, 2024
74.68
75.94
74.68
75.68
414,830
+1.44(+1.94%)
May 29, 2024
73.54
74.56
73.54
74.24
510,834
-0.28(-0.38%)
May 28, 2024
74.14
74.75
73.11
74.52
381,754
+0.45(+0.61%)
May 24, 2024
73.32
74.31
72.81
74.07
243,798
+0.98(+1.34%)
May 23, 2024
74.48
74.48
72.34
73.09
381,542
-1.89(-2.52%)
May 22, 2024
74.59
75.93
74.58
74.98
482,687
+0.12(+0.16%)
May 21, 2024
75.04
75.56
74.29
74.86
385,469
-0.45(-0.60%)
May 20, 2024
74.62
75.74
73.91
75.31
315,735
+0.59(+0.79%)
May 17, 2024
75.73
76.16
74.67
74.72
416,198
-0.78(-1.03%)
May 16, 2024
74.50
76.41
74.50
75.50
721,674
+0.96(+1.29%)
May 15, 2024
73.85
74.83
72.66
74.54
572,402
+2.07(+2.86%)
May 14, 2024
73.51
75.25
71.35
72.47
493,808
-0.33(-0.45%)
May 13, 2024
71.83
73.75
71.41
72.80
507,432
+1.64(+2.30%)
May 10, 2024
70.46
71.50
70.01
71.16
319,890
+0.82(+1.17%)
May 09, 2024
70.18
70.49
68.52
70.34
366,332
+0.94(+1.35%)
May 08, 2024
71.05
71.22
69.06
69.40
373,307
-2.25(-3.14%)
May 07, 2024
71.04
72.21
70.86
71.65
231,269
+0.90(+1.27%)
May 06, 2024
72.08
72.17
70.71
70.75
381,936
-1.01(-1.41%)
May 03, 2024
70.65
71.86
70.01
71.76
514,886
+1.64(+2.34%)
May 02, 2024
68.75
70.43
67.33
70.12
673,677
+1.78(+2.60%)
May 01, 2024
67.77
69.18
66.19
68.34
573,262
+0.36(+0.53%)
Apr 30, 2024
66.57
68.81
66.57
67.98
693,325
+0.76(+1.13%)
Apr 29, 2024
66.10
67.25
65.48
67.22
669,852
+1.44(+2.19%)
Apr 26, 2024
62.28
66.25
62.00
65.78
1,135,843
+3.88(+6.27%)
Apr 25, 2024
63.37
65.94
61.05
61.90
2,615,282
-8.11(-11.58%)
Apr 24, 2024
71.77
71.77
69.78
70.01
1,191,694
-1.30(-1.82%)
Apr 23, 2024
72.63
73.26
71.16
71.31
532,872
-1.30(-1.79%)
Apr 22, 2024
73.04
73.08
71.55
72.61
341,874
-0.03(-0.04%)
Apr 19, 2024
71.15
73.03
71.15
72.64
506,301
+1.56(+2.19%)
Apr 18, 2024
72.79
72.79
70.57
71.08
622,688
-1.68(-2.31%)
Apr 17, 2024
77.57
77.73
72.66
72.76
938,187
-4.70(-6.07%)
Apr 16, 2024
74.70
77.50
74.66
77.46
635,535
+2.23(+2.96%)
Apr 15, 2024
75.03
76.34
74.32
75.23
611,446
+0.65(+0.87%)
Apr 12, 2024
76.07
76.30
73.88
74.58
398,686
-1.49(-1.96%)
Apr 11, 2024
80.31
80.54
75.96
76.07
515,721
-3.62(-4.54%)
Apr 10, 2024
78.47
79.81
77.87
79.69
337,812
-0.67(-0.83%)
Apr 09, 2024
78.63
80.65
78.63
80.36
236,719
+1.91(+2.43%)
Apr 08, 2024
78.18
78.66
77.75
78.45
255,019
+0.55(+0.71%)
Apr 05, 2024
77.51
78.08
77.37
77.90
281,929
+0.02(+0.03%)
Apr 04, 2024
78.81
79.38
77.73
77.88
365,735
-0.12(-0.15%)
Apr 03, 2024
77.49
78.81
77.19
78.00
276,546
+0.50(+0.65%)
Apr 02, 2024
78.34
78.34
76.82
77.50
424,424
-1.47(-1.86%)
Apr 01, 2024
80.08
80.08
78.43
78.97
385,707
-1.11(-1.39%)
Mar 28, 2024
80.23
81.22
79.54
80.08
417,895
-0.06(-0.07%)
Mar 27, 2024
77.81
80.20
77.27
80.14
528,085
+3.05(+3.96%)
Mar 26, 2024
77.13
77.81
76.72
77.09
340,959
+0.43(+0.56%)
Mar 25, 2024
75.80
77.92
75.09
76.66
561,428
+0.97(+1.28%)
Mar 22, 2024
75.75
75.80
74.67
75.69
501,930
+0.33(+0.44%)
Mar 21, 2024
76.39
76.58
74.80
75.36
736,723
-0.73(-0.96%)
Mar 20, 2024
75.70
76.29
75.44
76.09
752,627
-0.12(-0.16%)
Mar 19, 2024
76.21
76.73
75.73
76.21
537,920
-0.20(-0.26%)
Mar 18, 2024
77.83
77.83
75.16
76.41
825,795
-1.03(-1.33%)
Mar 15, 2024
78.32
78.91
76.68
77.44
835,557
-1.27(-1.61%)
Mar 14, 2024
84.96
85.28
78.46
78.71
630,290
-6.88(-8.04%)
Mar 13, 2024
84.79
86.76
84.79
85.59
433,516
+0.84(+0.99%)
Mar 12, 2024
84.14
84.92
82.75
84.75
246,830
+0.05(+0.06%)
Mar 11, 2024
84.72
85.26
83.47
84.70
405,735
-0.13(-0.15%)
Mar 08, 2024
85.12
85.91
84.75
84.83
197,161
+0.03(+0.04%)
Mar 07, 2024
84.84
86.18
84.47
84.80
216,809
+0.41(+0.48%)
Mar 06, 2024
83.68
85.63
83.34
84.39
413,072
+1.28(+1.54%)
Mar 05, 2024
82.94
83.35
82.03
83.12
391,783
+0.48(+0.58%)
Mar 04, 2024
79.50
82.71
79.37
82.64
388,294
+2.87(+3.60%)
Mar 01, 2024
80.05
80.08
78.93
79.76
375,008
-0.37(-0.46%)
Feb 29, 2024
80.45
80.45
78.77
80.13
762,096
+0.72(+0.90%)
Feb 28, 2024
80.03
80.87
78.92
79.41
405,036
-0.88(-1.09%)
Feb 27, 2024
80.33
80.52
79.04
80.29
298,437
+0.40(+0.50%)
Feb 26, 2024
80.10
80.86
78.97
79.89
421,985
-0.72(-0.89%)
Feb 23, 2024
80.59
81.14
79.98
80.61
325,203
-0.56(-0.69%)
Feb 22, 2024
80.93
81.40
80.30
81.17
403,064
-0.13(-0.16%)
Feb 21, 2024
80.99
81.61
80.34
81.30
453,926
+0.21(+0.26%)
Feb 20, 2024
80.78
81.45
80.07
81.09
532,372
+0.26(+0.32%)
Feb 16, 2024
83.09
83.50
80.33
80.83
550,677
-2.82(-3.38%)
Feb 15, 2024
83.15
84.71
83.06
83.65
448,586
+0.87(+1.05%)
Feb 14, 2024
84.76
85.28
82.56
82.79
338,726
-1.53(-1.81%)
Feb 13, 2024
84.98
86.52
84.27
84.31
777,439
-3.14(-3.59%)
Feb 12, 2024
86.81
88.39
86.54
87.46
489,522
+0.74(+0.85%)
Feb 09, 2024
84.01
86.83
84.01
86.72
573,134
+2.44(+2.90%)
Feb 08, 2024
82.60
84.37
80.56
84.27
893,598
+1.06(+1.27%)
Feb 07, 2024
83.34
83.63
82.17
83.22
550,675
+0.01(+0.01%)
Feb 06, 2024
82.33
83.63
81.93
83.21
738,068
+0.92(+1.12%)
Feb 05, 2024
80.23
83.97
80.08
82.29
942,342
+1.57(+1.94%)
Feb 02, 2024
83.72
84.08
79.82
80.72
1,476,310
-2.84(-3.40%)
Feb 01, 2024
83.55
86.50
82.10
83.56
2,922,115
-11.81(-12.38%)
Jan 31, 2024
95.51
96.85
94.45
95.38
847,738
+0.78(+0.82%)
Jan 30, 2024
94.31
95.52
92.65
94.60
637,627
-0.15(-0.16%)
Jan 29, 2024
91.69
94.84
91.08
94.75
407,314
+2.92(+3.18%)
Jan 26, 2024
93.77
94.83
91.04
91.83
322,241
-1.74(-1.86%)
Jan 25, 2024
92.37
93.91
90.90
93.56
691,976
+2.69(+2.96%)
Jan 24, 2024
94.30
96.20
90.84
90.87
1,602,184
-7.20(-7.34%)
Jan 23, 2024
100.83
101.47
97.95
98.07
749,656
-1.58(-1.58%)
Jan 22, 2024
102.58
103.56
99.49
99.65
726,403
-1.91(-1.88%)
Jan 19, 2024
103.77
103.83
100.35
101.55
673,253
-1.81(-1.75%)
Jan 18, 2024
109.92
110.14
97.73
103.36
1,065,730
-5.92(-5.41%)
Jan 17, 2024
108.80
110.49
108.12
109.28
260,907
-0.95(-0.86%)
Jan 16, 2024
109.84
110.84
109.31
110.22
288,517
-1.06(-0.95%)
Jan 12, 2024
112.97
113.41
110.23
111.28
233,288
-0.38(-0.34%)
Jan 11, 2024
111.92
112.42
110.02
111.66
246,270
-0.59(-0.52%)
Jan 10, 2024
112.13
112.79
111.20
112.25
356,677
+0.26(+0.23%)
Jan 09, 2024
110.17
112.74
110.17
111.99
407,263
+0.69(+0.62%)
Jan 08, 2024
106.49
111.43
106.05
111.30
356,283
+4.67(+4.38%)
Jan 05, 2024
107.77
109.28
106.62
106.63
262,852
-2.23(-2.05%)
Jan 04, 2024
108.36
109.33
107.55
108.87
363,564
+0.76(+0.70%)
Jan 03, 2024
108.61
108.94
106.73
108.11
553,300
-1.77(-1.61%)
Jan 02, 2024
108.46
111.17
108.42
109.87
418,094
+0.62(+0.57%)
Dec 29, 2023
110.93
111.62
109.09
109.25
248,158
-2.26(-2.03%)
Dec 28, 2023
111.52
113.05
111.04
111.52
180,552
-0.47(-0.42%)
Dec 27, 2023
113.44
114.53
111.25
111.99
279,434
-1.37(-1.21%)
Dec 26, 2023
113.00
113.84
112.16
113.36
179,920
+0.74(+0.66%)
Dec 22, 2023
112.02
113.05
111.11
112.62
273,016
+1.70(+1.53%)
Dec 21, 2023
109.28
111.47
108.75
110.92
321,490
+2.76(+2.56%)
Dec 20, 2023
110.08
110.80
107.95
108.16
390,501
-2.12(-1.93%)
Dec 19, 2023
109.53
111.97
109.14
110.28
352,062
+1.58(+1.45%)
Dec 18, 2023
112.96
112.99
108.68
108.71
551,013
-4.21(-3.73%)
Dec 15, 2023
114.85
115.55
111.56
112.92
991,759
-1.67(-1.45%)
Dec 14, 2023
115.08
116.79
113.33
114.58
574,186
+3.72(+3.36%)
Dec 13, 2023
108.42
111.17
106.21
110.86
339,454
+2.48(+2.29%)
Dec 12, 2023
107.68
109.58
106.90
108.38
232,754
+0.40(+0.37%)
Dec 11, 2023
108.82
109.45
107.57
107.98
343,198
-0.95(-0.87%)
Dec 08, 2023
109.11
110.33
108.27
108.92
214,060
-0.21(-0.19%)
Dec 07, 2023
107.93
109.33
107.09
109.13
251,384
+1.22(+1.14%)
Dec 06, 2023
108.85
109.20
107.65
107.91
205,743
-0.10(-0.09%)
Dec 05, 2023
110.60
110.95
106.78
108.01
332,483
-3.05(-2.74%)
Dec 04, 2023
108.31
111.25
108.31
111.06
388,521
+1.88(+1.72%)
Dec 01, 2023
106.83
109.47
106.50
109.17
226,520
+2.34(+2.19%)
Nov 30, 2023
106.09
107.38
104.34
106.83
207,629
+1.01(+0.95%)
Nov 29, 2023
107.38
108.80
105.60
105.83
244,138
-1.05(-0.98%)
Nov 28, 2023
107.07
108.74
106.53
106.87
232,917
-0.62(-0.57%)
Nov 27, 2023
107.63
107.81
106.72
107.49
282,911
-0.89(-0.82%)
Nov 24, 2023
107.87
109.54
107.39
108.38
106,199
+0.93(+0.86%)
Nov 22, 2023
108.88
109.39
107.40
107.45
207,931
-0.35(-0.32%)
Nov 21, 2023
107.65
108.59
107.02
107.80
183,599
-0.55(-0.51%)
Nov 20, 2023
107.49
108.70
106.32
108.35
321,307
+1.19(+1.11%)
Nov 17, 2023
108.05
108.09
106.47
107.16
278,973
+0.24(+0.22%)
Nov 16, 2023
107.46
107.96
105.52
106.92
232,204
-0.50(-0.46%)
Nov 15, 2023
105.25
108.66
105.25
107.42
560,778
+2.13(+2.02%)
Nov 14, 2023
104.08
105.61
103.08
105.29
454,596
+4.56(+4.53%)
Nov 13, 2023
99.96
101.70
98.38
100.73
414,085
+2.61(+2.66%)
Nov 10, 2023
96.53
98.37
95.52
98.12
255,978
+1.79(+1.86%)
Nov 09, 2023
100.25
100.81
96.28
96.33
368,230
-3.59(-3.59%)
Nov 08, 2023
100.84
101.34
97.55
99.91
402,385
-0.21(-0.21%)
Nov 07, 2023
101.42
102.33
100.06
100.12
321,776
-1.99(-1.95%)
Nov 06, 2023
101.58
102.36
101.21
102.11
425,542
+0.32(+0.31%)
Nov 03, 2023
102.40
102.83
100.39
101.79
596,310
+1.95(+1.95%)
Nov 02, 2023
99.71
100.77
97.74
99.84
344,905
+1.52(+1.55%)
Nov 01, 2023
96.65
98.35
94.23
98.32
534,744
+1.25(+1.29%)
Oct 31, 2023
97.89
99.25
96.40
97.06
356,762
-0.11(-0.11%)
Oct 30, 2023
95.92
98.10
94.30
97.17
647,092
+2.60(+2.75%)
Oct 27, 2023
94.00
95.38
92.64
94.57
524,255
+0.58(+0.61%)
Oct 26, 2023
94.28
97.39
93.03
94.00
1,211,177
+2.69(+2.95%)
Oct 25, 2023
92.55
93.49
90.94
91.31
631,464
-2.94(-3.12%)
Oct 24, 2023
94.48
95.93
93.47
94.25
507,734
+0.42(+0.45%)
Oct 23, 2023
92.25
95.10
91.46
93.83
427,238
+1.73(+1.88%)
Oct 20, 2023
92.26
93.78
91.25
92.09
344,119
-0.63(-0.68%)
Oct 19, 2023
93.90
95.15
92.25
92.72
274,778
-1.69(-1.79%)
Oct 18, 2023
95.54
96.53
94.21
94.41
293,898
-2.13(-2.21%)
Oct 17, 2023
93.63
97.38
93.63
96.55
379,778
+1.77(+1.87%)
Oct 16, 2023
94.26
95.49
91.97
94.77
659,834
+1.77(+1.91%)
Oct 13, 2023
90.42
93.50
90.42
93.00
374,900
+2.07(+2.28%)
Oct 12, 2023
96.69
97.14
90.38
90.93
420,439
-5.78(-5.97%)
Oct 11, 2023
100.62
101.21
95.18
96.71
467,921
-4.38(-4.33%)
Oct 10, 2023
96.86
101.25
96.86
101.09
270,950
+3.99(+4.11%)
Oct 09, 2023
96.70
97.87
95.98
97.09
229,248
-0.44(-0.45%)
Oct 06, 2023
95.42
97.62
94.78
97.53
263,604
+1.25(+1.30%)
Oct 05, 2023
96.72
97.67
95.05
96.28
304,994
-0.49(-0.50%)
Oct 04, 2023
99.70
100.93
95.99
96.77
319,243
-2.84(-2.85%)
Oct 03, 2023
98.53
100.09
98.06
99.60
446,521
+0.69(+0.69%)
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
.