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
2017-11-17 51.90 52.49 51.73 52.10 1,880
2017-11-16 51.48 52.03 51.09 51.80 1,528
2017-11-15 51.19 51.19 50.31 50.31 4,039
2017-11-14 50.30 50.93 50.30 50.86 1,350
2017-11-13 49.87 50.30 49.85 50.21 1,788
2017-11-10 51.17 51.17 49.77 49.97 3,673
2017-11-09 50.91 51.24 50.60 51.10 939
2017-11-08 50.84 51.52 50.58 50.99 2,547
2017-11-07 51.67 51.67 50.32 50.96 3,847
2017-11-06 52.99 53.07 51.83 51.91 2,917
2017-11-03 53.49 53.69 53.12 53.51 2,646
2017-11-02 53.08 53.55 52.51 53.22 5,039
2017-11-01 52.51 52.51 51.89 52.32 815
2017-10-31 51.85 52.44 51.23 52.44 2,736
2017-10-30 52.38 52.38 51.18 51.62 2,112
2017-10-27 52.75 52.99 52.71 52.83 2,996
2017-10-26 53.24 53.24 52.84 52.84 1,233
2017-10-25 52.81 53.49 52.81 53.16 2,210
2017-10-24 52.38 53.26 52.38 53.00 1,030
2017-10-23 53.40 53.42 52.86 52.86 1,916
2017-10-20 53.71 53.73 53.28 53.28 880
2017-10-19 53.30 53.38 52.88 53.38 2,109
2017-10-18 52.71 53.32 52.71 52.93 1,918
2017-10-17 52.63 52.64 52.22 52.22 1,656
2017-10-16 52.50 52.54 52.19 52.50 1,227
2017-10-13 52.00 52.01 51.91 52.01 1,901
2017-10-12 52.40 52.97 52.29 52.47 3,762
2017-10-11 53.11 53.11 52.03 52.24 1,385
2017-10-10 53.25 53.25 51.94 52.30 3,250
2017-10-09 53.84 53.97 52.85 52.85 3,311

» More Conmed Stock Price History

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