|
Market Closed -
NYSE
04:00:02 2026-10-23 pm EDT
|
5-day change | 1st Jan Change | ||
| 49.25 USD | -0.38% |
|
+5.42% | +21.31% |
| Sep. 21 | Avantor Names Todd Garner as CFO | MT |
| Sep. 04 | CONMED Corporation Announces Voluntary Recall of Genesys Crossft Suture Anchor | CI |
Stock exchange
NYSE
CNMD 49.25 $
-0.38%
16.91M
$
Quotes 5-day view: CONMED Corporation
Delayed Quote NYSE
| 2026-10-19 | 2026-10-20 | 2026-10-21 | 2026-10-22 | 2026-10-23 | |
|---|---|---|---|---|---|
| Last | $46.05 | $47.58 | $47.11 | $49.44 | $49.25 |
| Volume | 342,341 | 440,152 | 442,963 | 398,583 | 343,264 |
| Change | -1.43% | +3.32% | -0.99% | +4.95% | -0.38% |
| Opening | $46.49 | $45.82 | $46.92 | $47.38 | $49.03 |
| High | $47.06 | $48.00 | $47.80 | $49.56 | $49.72 |
| Low | $45.89 | $45.82 | $46.54 | $47.38 | $48.31 |
Performance
| 1 day | -0.38% | ||
| 1 week | +5.42% | ||
| Current month | +6.53% | ||
| 1 month | +7.53% | ||
| 3 months | +19.34% | ||
| 6 months | +31.33% | ||
| Current year | +21.31% | ||
| 1 year | +2.05% | ||
| 3 years | -47.72% | ||
| 5 years | -66.29% | ||
| 10 years | +25.00% |
Volumes
marketsDaily volume
343,264
Estimated daily volume
343,264
Avg. Volume 20 sessions
420,321
Daily volume ratio
0.82
Avg. Volume 20 sessions USD
20,700,809.25
Record volume 1
9,182,398
Record volume 2
8,389,352
Record volume 3
5,608,500
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,475,098,964
Net sales (USD)
1,374,724,000
Number of employees
3,900
Sales / Employee (USD)
352,493
Free-Float
95.39%
Free-Float capitalization (USD)
1,468,724,783
Average Daily Capital Traded
1.4%
Indicators
Moving average 5 days
47.38
Moving average 20 days
46.12
Moving average 50 days
47.51
Moving average 100 days
43.56
Price spread / (MMA5)
-3.80%
Price spread / (MMA20)
-6.35%
Price spread / (MMA50)
-3.54%
Price spread / (MMA100)
-11.54%
STIM
RSI 9 days
67.71
RSI 14 days
62.27
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.38% | +5.42% | +2.05% | -47.72% | 1.48B | |
| +1.16% | -1.13% | -17.92% | +8.27% | 179B | |
| +0.02% | +4.24% | -19.82% | +16.53% | 118B | |
| -1.22% | +0.70% | +1.27% | +31.80% | 117B | |
| +2.29% | +17.36% | -41.94% | +9.49% | 93.26B | |
| -2.21% | -2.91% | +0.74% | +75.30% | 63.16B | |
| -1.06% | +1.75% | +13.50% | +80.00% | 55.68B | |
| -0.75% | +3.73% | +6.64% | -22.28% | 54.18B | |
| -1.13% | +0.00% | -12.25% | +31.02% | 44.15B | |
| +0.17% | +5.85% | -4.92% | -10.64% | 33.95B | |
| Average | -0.31% | +3.73% | -7.26% | +17.18% | 75.99B | |
| Weighted average by Cap. | -0.00% | +3.09% | -11.66% | +22.33% |
Historical Quotes: CONMED Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
9320df32e.6CBZooeAgFOjmb-3u5GbYVNbbNfGwgmVHLZ7GEYZXoY.3Gwo7eTT0RrMwNPGj8HOBwRrBrutqT7QcfoReyl-N8rfUQDn1eqtAvnBiw
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:02 pm | 49.25 | 100,011 | 226,377 |
| 04:00:00 pm | 49.04 | 1,142 | 126,366 |
| 04:00:00 pm | 49.04 | 937 | 125,224 |
| 04:00:00 pm | 49.07 | 700 | 124,287 |
| 03:59:59 pm | 49.18 | 1,063 | 123,587 |
| 03:59:59 pm | 49.13 | 690 | 122,524 |
| 03:59:59 pm | 49.13 | 1,063 | 121,834 |
| 03:59:59 pm | 49.17 | 1,111 | 120,771 |
| 03:59:59 pm | 49.17 | 873 | 119,660 |
| 03:59:59 pm | 49.17 | 198 | 118,787 |
Price Extremes
| 1 week | 45.82 |  | 49.72 |
| 1 month | 43.97 | | 49.72 |
| Current year | 31.44 | | 53.66 |
| 1 year | 31.44 | | 53.66 |
| 3 years | 31.44 | | 117.27 |
| 5 years | 31.44 | | 159.11 |
| 10 years | 31.44 | | 159.11 |
Monthly variations
Annual variations
| 2026 | +21.31% | ||
| 2025 | -40.68% | ||
| 2024 | -37.50% | ||
| 2023 | +23.54% | ||
| 2022 | -37.47% | ||
| 2021 | +26.57% | ||
| 2020 | +0.15% | ||
| 2019 | +74.19% | ||
| 2018 | +25.96% | ||
| 2017 | +15.40% | ||
| 2016 | +0.27% | ||
| 2015 | -2.02% | ||
| 2014 | +5.79% | ||
| 2013 | +52.06% | ||
| 2012 | +8.88% | ||
| 2011 | -2.88% | ||
| 2010 | +15.92% | ||
| 2009 | -4.76% | ||
| 2008 | +3.59% | ||
| 2007 | -0.04% | ||
| 2006 | -2.28% | ||
| 2005 | -16.75% | ||
| 2004 | +19.41% | ||
| 2003 | +21.49% | ||
| 2002 | -1.85% | ||
| 2001 | +74.83% | ||
| 2000 | -33.82% | ||
| 1999 | -21.59% | ||
| 1998 | +25.71% | ||
| 1997 | +28.05% | ||
| 1996 | -18.00% | ||
| 1995 | +88.68% | ||
| 1994 | +180.59% | ||
| 1993 | -34.62% | ||
| 1992 | -52.21% | ||
| 1991 | +195.65% | ||
| 1990 | +170.59% | ||
| 1989 | 0.00% | ||
| 1988 | +3.03% | ||
| 1987 | -38.89% |
- Stock Market
- Stocks
- CNMD Stock
- Quotes CONMED Corporation
Select your edition
All financial news and data tailored to specific country editions
