|
Market Closed -
NYSE
16:00:02 2026-10-13 EDT
|
5-day change | 1st Jan Change | ||
| 45.55 USD | +0.42% |
|
-3.76% | +12.19% |
| 09-21 | Avantor Names Todd Garner as CFO | MT |
| 09-04 | CONMED Corporation Announces Voluntary Recall of Genesys Crossft Suture Anchor | CI |
Stock exchange
NYSE
CNMD 45.55 $
+0.42%
23.77M
$
Quotes 5-day view: CONMED Corporation
Delayed Quote NYSE
| 2026-10-07 | 2026-10-08 | 2026-10-09 | 2026-10-12 | 2026-10-13 | |
|---|---|---|---|---|---|
| Last | US$44.23 | US$45.11 | US$44.42 | US$45.36 | US$45.55 |
| Volume | 521,294 | 473,961 | 400,451 | 515,221 | 521,525 |
| Change | -0.56% | +1.99% | -1.53% | +2.12% | +0.42% |
| Opening | US$44.07 | US$44.32 | US$44.89 | US$44.96 | US$45.59 |
| High | US$44.64 | US$45.43 | US$45.66 | US$45.45 | US$46.09 |
| Low | US$43.97 | US$44.05 | US$44.15 | US$44.18 | US$44.09 |
Performance
| 1 day | +0.42% | ||
| 1 week | -3.76% | ||
| Current month | -1.47% | ||
| 1 month | -1.62% | ||
| 3 months | +18.37% | ||
| 6 months | +23.98% | ||
| Current year | +12.19% | ||
| 1 year | +6.72% | ||
| 3 years | -50.11% | ||
| 5 years | -66.76% | ||
| 10 years | +15.49% |
Volumes
marketsDaily volume
521,741
Estimated daily volume
521,741
Avg. Volume 20 sessions
359,066
Daily volume ratio
1.45
Avg. Volume 20 sessions USD
16,355,456.3
Record volume 1
9,182,398
Record volume 2
8,389,352
Record volume 3
5,608,500
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,358,588,609
Net sales (USD)
1,374,724,000
Number of employees
3,900
Sales / Employee (USD)
352,493
Free-Float
95.39%
Free-Float capitalization (USD)
1,352,717,891
Average Daily Capital Traded
1.2%
Indicators
Moving average 5 days
44.72
Moving average 20 days
45.82
Moving average 50 days
48.01
Moving average 100 days
42.71
Price spread / (MMA5)
-1.82%
Price spread / (MMA20)
+0.59%
Price spread / (MMA50)
+5.41%
Price spread / (MMA100)
-6.24%
STIM
RSI 9 days
38.83
RSI 14 days
40.86
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.42% | -3.76% | +6.72% | -50.11% | 1.36B | |
| +0.78% | +2.51% | -22.60% | +13.77% | 176B | |
| +1.17% | +5.73% | -2.56% | +30.47% | 118B | |
| -0.02% | -0.94% | -22.50% | +11.31% | 108B | |
| -0.31% | +1.25% | -46.49% | -12.10% | 75.34B | |
| +1.55% | +4.82% | +3.81% | +75.99% | 62.03B | |
| +1.04% | +3.33% | +16.26% | +62.38% | 52.8B | |
| -0.80% | +3.71% | +0.43% | -27.11% | 51.45B | |
| -0.69% | -1.28% | -15.55% | +21.48% | 41.28B | |
| -0.17% | -0.28% | - | - | 31.37B | |
| Average | +0.30% | +1.50% | -9.16% | +14.01% | 71.78B | |
| Weighted average by Cap. | +0.45% | +2.14% | -14.19% | +20.04% |
Historical Quotes: CONMED Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
26c3fb6e6bb9e12.zidmif6G8aynb8EFGtcMjXnK9rztWmzcr_l5w9bV6d4.g0YevMu2g_nTDPQzUeBmvA2TmMqHHAuO6JsBh-7l0LaUYijfscDH4usc9Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 45.55 | 98,700 | 351,583 |
| 15:59:59 | 45.55 | 919 | 252,883 |
| 15:59:59 | 45.55 | 469 | 251,964 |
| 15:59:59 | 45.53 | 148 | 251,495 |
| 15:59:58 | 45.57 | 100 | 251,347 |
| 15:59:58 | 45.51 | 100 | 251,247 |
| 15:59:58 | 45.57 | 100 | 251,147 |
| 15:59:58 | 45.57 | 100 | 251,047 |
| 15:59:58 | 45.58 | 100 | 250,947 |
| 15:59:58 | 45.57 | 100 | 250,847 |
Price Extremes
| 1 week | 43.97 |  | 46.09 |
| 1 month | 43.97 | | 48.25 |
| 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 | +12.19% | ||
| 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
