CONMED Corporation Common Stockのデータ

CONMED Corporation Common Stockの基本情報

名前 CONMED Corporation Common Stock
ティッカー CNMD
United States
上場年 1987.0
セクター Health Care

CONMED Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 123.36 119.79 123.36 120.69 217200.0 120.69
2021-02-12 124.31 121.23 122.87 122.84 163500.0 122.84
2021-02-11 123.39 118.5 119.62 123.17 338700.0 123.17
2021-02-10 119.44 117.53 117.53 118.96 351700.0 118.96
2021-02-09 116.97 114.52 115.19 116.75 136400.0 116.75
2021-02-08 115.98 113.85 114.08 115.12 154200.0 115.12
2021-02-05 118.86 112.95 117.17 113.58 302900.0 113.58
2021-02-04 116.91 113.29 113.66 115.66 154400.0 115.66
2021-02-03 114.75 111.36 112.93 113.8 136600.0 113.8
2021-02-02 115.54 112.65 114.18 113.64 183000.0 113.64
2021-02-01 112.87 108.44 112.87 112.02 405800.0 112.02
2021-01-29 113.43 109.49 113.43 111.9 392900.0 111.9
2021-01-28 115.3 106.15 110.02 113.84 635000.0 113.84
2021-01-27 119.08 113.88 116.78 114.97 412900.0 114.97
2021-01-26 120.01 116.65 119.27 119.32 358000.0 119.32
2021-01-25 121.26 117.17 119.46 118.04 310800.0 118.04
2021-01-22 120.39 117.69 118.52 120.3 232300.0 120.3
2021-01-21 121.56 118.26 119.92 119.99 226800.0 119.99
2021-01-20 120.14 116.54 116.98 119.56 235600.0 119.56
2021-01-19 118.57 115.5 116.37 116.98 198200.0 116.98
2021-01-15 118.99 114.11 117.59 114.89 253600.0 114.89
2021-01-14 120.81 116.78 117.81 118.46 231600.0 118.46
2021-01-13 117.77 114.78 116.42 117.08 152600.0 117.08
2021-01-12 118.52 115.79 116.64 116.84 374900.0 116.84
2021-01-11 117.0 111.05 111.43 116.36 570300.0 116.36
2021-01-08 116.9 111.48 115.51 112.9 413600.0 112.9
2021-01-07 115.33 112.73 115.13 115.15 303900.0 115.15
2021-01-06 116.97 112.91 114.12 115.51 408300.0 115.51
2021-01-05 114.01 110.77 111.82 112.07 179800.0 112.07
2021-01-04 112.85 108.88 112.1 111.35 369800.0 111.35
2020-12-31 113.22 110.44 111.6 112.0 157600.0 112.0
2020-12-30 114.96 111.2 112.8 111.72 246500.0 111.72
2020-12-29 113.3 110.58 113.3 112.09 255600.0 112.09
2020-12-28 114.64 111.53 114.64 112.13 199300.0 112.13
2020-12-24 113.74 111.79 113.33 112.82 59400.0 112.82
2020-12-23 114.49 111.81 113.17 112.36 186500.0 112.36
2020-12-22 111.73 108.18 109.85 111.64 154200.0 111.64
2020-12-21 110.1 105.05 109.0 109.51 431700.0 109.51
2020-12-18 113.37 108.59 110.15 110.42 751600.0 110.42
2020-12-17 111.0 106.9 108.73 111.0 196300.0 111.0
2020-12-16 111.04 108.06 110.0 108.52 236600.0 108.52
2020-12-15 109.75 106.52 106.79 109.73 265700.0 109.73
2020-12-14 106.04 103.7 104.33 105.41 273000.0 105.41
2020-12-11 104.1 101.69 102.59 103.57 179200.0 103.37
2020-12-10 104.55 100.57 100.57 103.76 179000.0 103.56
2020-12-09 103.87 99.62 103.08 101.17 167300.0 100.97
2020-12-08 102.36 97.95 97.95 101.91 241100.0 101.71
2020-12-07 103.87 98.83 101.97 99.65 168800.0 99.46
2020-12-04 103.1 98.96 100.65 102.27 302000.0 102.07
2020-12-03 101.17 98.41 99.33 100.33 139800.0 100.14
2020-12-02 100.48 98.82 99.24 99.62 337700.0 99.43
2020-12-01 103.92 98.89 103.0 99.28 329500.0 99.09
2020-11-30 104.38 101.34 104.38 101.89 201200.0 101.69
2020-11-27 105.61 103.71 104.14 104.79 51700.0 104.59
2020-11-25 106.79 104.11 106.14 104.44 143900.0 104.24
2020-11-24 107.16 103.72 105.0 106.72 425400.0 106.51
2020-11-23 104.48 102.36 102.67 103.32 320300.0 103.12
2020-11-20 102.36 99.86 100.27 101.23 276400.0 101.03
2020-11-19 101.25 99.27 99.79 100.79 182500.0 100.6
2020-11-18 103.23 99.83 100.36 99.83 404000.0 99.64
2020-11-17 100.19 95.44 96.96 100.18 318700.0 99.99
2020-11-16 98.25 93.93 97.36 98.21 272600.0 98.02
2020-11-13 95.65 93.22 93.83 95.1 228800.0 94.92
2020-11-12 94.99 92.22 93.93 93.17 326200.0 92.99
2020-11-11 95.64 92.91 94.68 95.17 374100.0 94.99
2020-11-10 94.73 91.0 92.7 94.08 318000.0 93.9
2020-11-09 96.12 84.97 85.4 92.84 753100.0 92.66
2020-11-06 82.84 79.35 82.64 80.3 244600.0 80.14
2020-11-05 82.99 80.28 81.82 82.0 263600.0 81.84
2020-11-04 83.26 79.3 79.3 81.48 257700.0 81.32
2020-11-03 81.88 79.32 79.32 81.09 233200.0 80.93
2020-11-02 80.65 76.46 79.05 77.7 378600.0 77.55
2020-10-30 83.0 76.43 82.28 77.97 401000.0 77.82
2020-10-29 87.7 79.17 86.98 83.12 727800.0 82.96
2020-10-28 80.41 78.56 78.64 79.43 402600.0 79.28
2020-10-27 83.33 80.49 82.43 80.84 294400.0 80.68
2020-10-26 83.93 80.72 83.09 82.89 265300.0 82.73
2020-10-23 86.95 84.28 86.5 84.47 189300.0 84.31
2020-10-22 86.01 83.94 84.4 85.63 214500.0 85.46
2020-10-21 84.33 81.95 82.99 83.82 165100.0 83.66
2020-10-20 83.39 81.0 81.87 83.01 253100.0 82.85
2020-10-19 84.5 80.7 83.45 80.9 167900.0 80.74
2020-10-16 84.59 82.31 84.31 82.53 162700.0 82.37
2020-10-15 84.83 79.53 79.69 84.23 417300.0 84.07
2020-10-14 83.7 80.94 82.49 81.25 172400.0 81.09
2020-10-13 86.06 82.67 86.02 82.97 255400.0 82.81
2020-10-12 87.57 85.92 86.22 86.9 136900.0 86.73
2020-10-09 86.06 83.96 84.75 85.95 152300.0 85.78
2020-10-08 85.27 83.49 85.21 84.04 109100.0 83.88
2020-10-07 84.57 82.59 82.75 83.99 239000.0 83.83
2020-10-06 84.38 80.83 82.31 82.45 291600.0 82.29
2020-10-05 81.07 79.09 80.05 80.81 184200.0 80.65
2020-10-02 79.55 76.5 77.0 79.07 279500.0 78.92
2020-10-01 80.08 77.05 79.04 78.3 221400.0 78.15
2020-09-30 79.69 77.64 77.64 78.67 266300.0 78.52
2020-09-29 78.49 75.77 78.13 77.12 234800.0 76.97
2020-09-28 79.9 77.98 78.27 78.12 166200.0 77.97
2020-09-25 77.21 72.39 72.9 76.94 226900.0 76.79
2020-09-24 74.37 71.48 73.08 73.29 132200.0 73.15
2020-09-23 75.71 73.34 75.33 73.42 203400.0 73.28
2020-09-22 75.77 72.9 73.19 75.53 283400.0 75.38
2020-09-21 75.89 69.6 75.51 73.29 896200.0 73.15
2020-09-18 83.63 76.92 83.57 77.63 829700.0 77.48
2020-09-17 84.22 82.7 83.22 82.9 165300.0 82.74
2020-09-16 86.8 84.07 86.38 84.56 187500.0 84.4
2020-09-15 87.54 85.32 87.46 85.91 161600.0 85.74
2020-09-14 88.07 86.13 86.8 86.73 309100.0 86.56
2020-09-11 88.78 85.53 88.4 86.51 133400.0 86.14
2020-09-10 90.07 88.25 89.39 88.38 169800.0 88.01
2020-09-09 89.2 85.22 85.56 88.59 299600.0 88.21
2020-09-08 85.97 83.28 84.62 84.94 173400.0 84.58
2020-09-04 87.66 84.24 87.66 85.5 144100.0 85.14
2020-09-03 89.24 84.86 89.19 86.37 214700.0 86.0
2020-09-02 89.5 86.54 87.14 89.2 244600.0 88.82
2020-09-01 87.13 85.0 85.62 86.6 169600.0 86.23
2020-08-31 87.22 85.17 86.6 86.31 203500.0 85.94
2020-08-28 87.43 85.71 87.43 86.76 184000.0 86.39
2020-08-27 87.54 85.14 85.5 86.95 161900.0 86.58
2020-08-26 85.38 83.28 84.33 85.12 178300.0 84.76
2020-08-25 85.08 83.39 84.04 84.77 341200.0 84.41
2020-08-24 83.99 82.06 82.39 83.09 114400.0 82.74
2020-08-21 82.27 80.74 81.48 81.83 203800.0 81.48
2020-08-20 84.66 82.27 83.19 82.6 166400.0 82.25
2020-08-19 86.36 84.13 86.36 84.69 274600.0 84.33
2020-08-18 86.74 83.94 85.97 86.37 263400.0 86.0
2020-08-17 86.31 84.92 85.28 85.99 153900.0 85.63
2020-08-14 85.6 84.61 85.23 85.15 114000.0 84.79
2020-08-13 86.9 85.16 85.16 86.46 310400.0 86.09
2020-08-12 87.73 85.71 87.08 85.97 220100.0 85.61
2020-08-11 88.07 85.7 86.61 85.94 301300.0 85.58
2020-08-10 86.91 84.98 84.99 85.88 195600.0 85.52
2020-08-07 85.13 82.98 82.98 84.97 202300.0 84.61
2020-08-06 83.96 82.47 83.7 83.34 186800.0 82.99
2020-08-05 84.15 82.42 83.6 83.81 195600.0 83.45
2020-08-04 82.73 80.59 81.92 82.39 337000.0 82.04
2020-08-03 83.54 81.35 82.75 82.41 313200.0 82.06
2020-07-31 88.08 80.99 87.38 82.54 417900.0 82.19
2020-07-30 88.41 82.47 85.38 87.34 612600.0 86.97
2020-07-29 87.25 83.68 83.68 86.41 457100.0 86.04
2020-07-28 84.55 82.6 83.72 82.75 298000.0 82.4
2020-07-27 84.73 82.82 82.95 84.58 279400.0 84.22
2020-07-24 84.21 81.68 82.96 83.28 281400.0 82.93
2020-07-23 84.76 81.6 81.8 83.16 282500.0 82.81
2020-07-22 82.78 80.48 80.56 82.11 253300.0 81.76
2020-07-21 81.5 79.68 80.0 80.35 257600.0 80.01
2020-07-20 79.57 77.39 78.59 79.27 197200.0 78.93
2020-07-17 79.96 77.13 78.04 79.27 238900.0 78.93
2020-07-16 79.32 76.61 79.32 77.55 251900.0 77.22
2020-07-15 80.69 76.86 76.86 79.97 473100.0 79.63
2020-07-14 74.97 72.24 72.89 74.77 207900.0 74.45
2020-07-13 76.15 72.76 73.49 72.89 372800.0 72.58
2020-07-10 72.61 69.78 69.78 72.47 359500.0 72.16
2020-07-09 71.53 68.17 71.01 69.87 206600.0 69.57
2020-07-08 71.75 69.09 70.68 71.14 204500.0 70.84
2020-07-07 72.82 70.67 71.53 70.82 181400.0 70.52
2020-07-06 75.31 71.79 74.77 72.46 216600.0 72.15
2020-07-02 74.56 72.41 74.02 73.01 225700.0 72.7
2020-07-01 73.19 71.66 71.93 72.47 276400.0 72.16
2020-06-30 72.2 68.43 68.96 71.99 199900.0 71.68
2020-06-29 69.51 66.11 67.21 69.41 273700.0 69.12
2020-06-26 67.26 65.74 66.68 66.62 455600.0 66.34
2020-06-25 68.83 66.47 68.49 67.18 467200.0 66.9
2020-06-24 71.64 66.76 70.88 68.95 558700.0 68.66
2020-06-23 72.9 69.98 69.98 72.26 473800.0 71.95
2020-06-22 70.08 66.82 69.42 68.85 528500.0 68.56
2020-06-19 73.41 69.11 72.59 69.97 582300.0 69.67
2020-06-18 73.47 71.03 72.39 71.57 158200.0 71.27
2020-06-17 76.01 72.44 75.18 73.36 360200.0 73.05
2020-06-16 77.53 73.31 76.61 75.09 418000.0 74.77
2020-06-15 73.83 67.2 67.45 73.33 344000.0 73.02
2020-06-12 74.6 67.92 73.75 70.39 255300.0 70.09
2020-06-11 73.11 70.08 72.4 70.77 367700.0 70.27
2020-06-10 78.67 74.31 78.67 75.56 311800.0 75.03
2020-06-09 81.46 78.34 80.35 78.72 253300.0 78.16
2020-06-08 83.26 80.92 82.08 81.62 206700.0 81.04
2020-06-05 84.05 79.38 80.46 81.76 426000.0 81.18
2020-06-04 78.67 76.4 76.55 76.93 203100.0 76.39
2020-06-03 78.06 75.36 75.88 77.4 258100.0 76.85
2020-06-02 74.98 73.73 74.6 74.62 211300.0 74.09
2020-06-01 75.34 72.45 73.64 73.94 395000.0 73.42
2020-05-29 74.04 71.64 72.72 73.41 759800.0 72.89
2020-05-28 75.12 73.16 75.12 73.36 237000.0 72.84
2020-05-27 76.06 73.45 75.25 74.28 771400.0 73.76
2020-05-26 77.45 73.7 77.37 73.81 426000.0 73.29
2020-05-22 73.95 72.57 73.38 73.33 310700.0 72.81
2020-05-21 73.16 71.65 73.0 72.93 376700.0 72.42
2020-05-20 73.75 71.43 71.94 73.3 237100.0 72.78
2020-05-19 72.57 70.18 72.41 70.25 334600.0 69.75
2020-05-18 73.5 70.89 71.36 72.41 502800.0 71.9
2020-05-15 67.83 63.55 64.7 67.54 845300.0 67.06
2020-05-14 65.04 60.65 62.06 65.0 373000.0 64.54
2020-05-13 68.14 62.81 66.75 63.63 474300.0 63.18
2020-05-12 71.34 67.05 71.34 67.29 367200.0 66.82
2020-05-11 72.82 68.37 68.72 71.16 488500.0 70.66
2020-05-08 70.33 67.92 68.42 70.0 329300.0 69.51
2020-05-07 68.7 65.27 65.6 66.88 397700.0 66.41
2020-05-06 68.88 64.26 67.03 64.26 319400.0 63.81
2020-05-05 69.87 67.06 69.28 67.06 374000.0 66.59
2020-05-04 69.32 64.0 64.43 67.98 702800.0 67.5
2020-05-01 73.31 63.21 72.06 64.91 1333800.0 64.45
2020-04-30 77.53 72.76 77.49 73.91 1696700.0 73.39
2020-04-29 75.32 69.56 70.21 74.4 776300.0 73.88
2020-04-28 71.38 67.24 71.38 67.66 746400.0 67.18
2020-04-27 70.54 68.05 68.62 69.24 911800.0 68.75
2020-04-24 68.39 65.85 66.25 67.81 222500.0 67.33
2020-04-23 68.47 65.31 65.33 65.64 215300.0 65.18
2020-04-22 66.43 63.38 65.13 65.4 200400.0 64.94
2020-04-21 67.13 63.47 64.06 63.9 370700.0 63.45
2020-04-20 71.36 67.34 69.19 68.01 507500.0 67.53
2020-04-17 73.14 70.57 72.0 70.87 513600.0 70.37
2020-04-16 70.98 65.72 69.86 68.92 450900.0 68.43
2020-04-15 72.45 68.8 71.33 69.72 524000.0 69.23
2020-04-14 75.0 72.53 73.31 74.1 361800.0 73.58
2020-04-13 75.07 70.37 72.91 71.85 688900.0 71.34
2020-04-09 74.67 67.72 68.86 72.29 651800.0 71.78
2020-04-08 66.63 61.07 62.24 66.52 631000.0 66.05
2020-04-07 61.06 56.88 58.37 60.27 566200.0 59.84
2020-04-06 57.18 53.33 53.41 56.51 345500.0 56.11
2020-04-03 52.84 49.54 52.01 50.43 353900.0 50.07
2020-04-02 52.5 49.64 49.97 52.05 395000.0 51.68
2020-04-01 55.69 49.83 55.0 50.31 472000.0 49.96
2020-03-31 57.82 53.65 55.25 57.27 569900.0 56.87
2020-03-30 56.47 53.01 55.6 54.86 445800.0 54.47
2020-03-27 58.28 53.46 56.58 55.26 874000.0 54.87
2020-03-26 62.12 57.1 58.29 59.36 785700.0 58.94
2020-03-25 58.57 47.26 48.8 56.95 1370000.0 56.55
2020-03-24 49.8 40.81 40.81 48.47 651400.0 48.13
2020-03-23 47.38 38.16 47.26 39.81 842600.0 39.53
2020-03-20 53.14 47.58 49.94 47.87 627000.0 47.53
2020-03-19 50.22 41.06 42.43 49.0 597200.0 48.65
2020-03-18 50.21 37.66 48.04 42.61 563100.0 42.31
2020-03-17 60.75 49.35 59.27 51.27 718300.0 50.91
2020-03-16 63.83 57.83 62.01 58.33 632700.0 57.92
2020-03-13 71.53 65.58 70.92 71.53 526100.0 71.03
2020-03-12 76.15 67.18 73.67 67.6 691100.0 66.92
2020-03-11 83.49 77.98 82.64 78.77 465000.0 77.98
2020-03-10 85.25 81.08 84.0 84.98 633300.0 84.13
2020-03-09 88.04 79.78 88.04 82.34 577900.0 81.52
2020-03-06 94.65 91.79 92.71 93.97 234500.0 93.03
2020-03-05 97.94 93.61 96.41 95.16 234200.0 94.21
2020-03-04 98.41 95.9 97.92 98.41 178300.0 97.43
2020-03-03 99.37 94.05 98.91 96.24 338600.0 95.28
2020-03-02 98.03 94.06 94.83 97.69 318700.0 96.71
2020-02-28 97.27 92.05 95.25 94.64 567800.0 93.69
2020-02-27 99.96 95.26 96.49 97.81 382800.0 96.83
2020-02-26 100.76 97.56 98.67 98.06 220400.0 97.08
2020-02-25 101.81 97.78 101.35 98.28 393600.0 97.3
2020-02-24 102.19 100.46 101.07 101.04 195200.0 100.03
2020-02-21 104.02 102.66 104.02 103.55 176500.0 102.52
2020-02-20 105.55 103.35 105.29 103.87 225300.0 102.83
2020-02-19 105.55 104.24 104.24 105.42 233200.0 104.37
2020-02-18 104.86 103.6 104.8 103.93 148400.0 102.89