CONMED Historical Stock Price

Below is the stock price history for Conmed CNMD. Data is recorded each day for the historical open, high, low, close and volume. The Conmed stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Conmed Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-16 56.79 56.81 55.77 56.08 6,762
2018-01-12 56.00 56.40 55.91 56.38 3,740
2018-01-11 54.39 56.20 54.26 56.02 7,595
2018-01-10 52.88 54.17 52.88 54.17 1,299
2018-01-09 53.44 53.58 53.38 53.44 1,407
2018-01-08 51.99 53.38 51.99 53.37 746
2018-01-05 51.93 52.43 51.93 52.43 1,908
2018-01-04 51.67 52.09 51.09 52.00 3,410
2018-01-03 50.65 51.24 50.58 51.06 4,959
2018-01-02 51.29 51.29 50.42 50.56 1,600
2017-12-29 51.27 51.51 51.07 51.17 6,842
2017-12-28 51.10 51.51 50.99 51.51 1,164
2017-12-27 50.87 51.10 50.63 50.79 2,899
2017-12-26 50.65 51.15 50.65 50.87 285
2017-12-22 51.34 51.37 50.92 50.92 1,512
2017-12-21 50.17 51.31 50.17 51.28 4,776
2017-12-20 49.90 49.95 49.32 49.32 1,785
2017-12-19 50.25 50.73 49.71 49.80 3,579
2017-12-18 51.26 51.26 50.58 50.58 2,282
2017-12-15 50.29 50.80 50.07 50.61 6,809
2017-12-14 50.59 50.59 50.01 50.01 2,035
2017-12-13 50.89 51.37 50.47 50.87 5,260
2017-12-12 51.08 51.08 50.38 50.65 5,108
2017-12-11 51.05 51.54 50.73 50.73 4,824
2017-12-08 52.57 52.57 51.37 51.37 3,508
2017-12-07 52.01 52.22 51.81 52.22 1,282
2017-12-06 52.75 52.75 51.91 52.00 2,877
2017-12-05 52.20 52.58 52.12 52.12 1,919
2017-12-04 54.38 54.38 52.54 52.54 1,961
2017-12-01 53.11 53.33 51.74 52.60 4,876

» More Conmed Stock Price History

To see other companies like Conmed (CNMD), view our stock market today for news, and other data.