|
Market Closed -
NYSE
16:00:02 2026-09-01 EDT
|
5-day change | 1st Jan Change | ||
| 49.12 USD | -1.46% |
|
-3.93% | +20.99% |
| 07-30 | CONMED Q2 Adjusted Earnings, Revenue Rise; 2026 Guidance Raised | MT |
| 07-30 | CONMED Corporation, Q2 2026 Earnings Call, Jul 29, 2026 |
Stock exchange
NYSE
CNMD 49.12 $
-1.46%
13.21M
$
Quotes 5-day view: CONMED Corporation
Delayed Quote NYSE
| 2026-08-26 | 2026-08-27 | 2026-08-28 | 2026-08-31 | 2026-09-01 | |
|---|---|---|---|---|---|
| Last | US$50.48 | US$50.32 | US$49.98 | US$49.85 | US$49.12 |
| Volume | 188,244 | 327,125 | 216,409 | 288,046 | 269,000 |
| Change | -1.27% | -0.32% | -0.68% | -0.26% | -1.46% |
| Opening | US$50.82 | US$50.56 | US$50.20 | US$49.76 | US$49.79 |
| High | US$51.35 | US$51.48 | US$51.12 | US$50.52 | US$50.13 |
| Low | US$49.97 | US$49.92 | US$49.87 | US$49.23 | US$49.00 |
Performance
| 1 day | -1.46% | ||
| 1 week | -3.93% | ||
| Current month | -1.46% | ||
| 1 month | +6.09% | ||
| 3 months | +41.76% | ||
| 6 months | +6.78% | ||
| Current year | +20.99% | ||
| 1 year | -9.64% | ||
| 3 years | -55.54% | ||
| 5 years | -61.92% | ||
| 10 years | +21.10% |
Volumes
marketsDaily volume
269,001
Estimated daily volume
269,001
Avg. Volume 20 sessions
303,804
Daily volume ratio
0.89
Avg. Volume 20 sessions USD
14,922,852.48
Record volume 1
9,182,398
Record volume 2
8,389,352
Record volume 3
5,608,500
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,493,069,712
Net sales (USD)
1,374,724,000
Number of employees
3,900
Sales / Employee (USD)
352,493
Free-Float
95.39 %
Free-Float capitalization (USD)
1,486,642,801
Average Daily Capital Traded
1%
Indicators
Moving average 5 days
49.95
Moving average 20 days
50.14
Moving average 50 days
43.79
Moving average 100 days
40.19
Price spread / (MMA5)
+1.69%
Price spread / (MMA20)
+2.08%
Price spread / (MMA50)
-10.85%
Price spread / (MMA100)
-18.19%
STIM
RSI 9 days
51.95
RSI 14 days
58.13
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.46% | -3.93% | -9.64% | -55.54% | 1.49B | |
| -1.30% | -6.20% | -17.89% | +5.91% | 191B | |
| +1.53% | +0.99% | -0.83% | +12.07% | 116B | |
| +2.28% | +0.89% | +13.50% | +89.17% | 61.75B | |
| -1.10% | -1.40% | +27.21% | +49.73% | 51.51B | |
| -0.53% | -1.40% | -3.04% | -32.80% | 51.24B | |
| -1.01% | +1.10% | +19.64% | -11.54% | 34.36B | |
| +0.23% | -1.49% | - | - | 30.73B | |
| -0.72% | -2.82% | +37.13% | -16.93% | 24.01B | |
| -2.18% | -3.19% | -6.58% | +14.64% | 23.23B | |
| Average | -0.42% | -2.07% | +6.61% | +6.08% | 58.53B | |
| Weighted average by Cap. | -0.19% | -2.74% | -0.06% | +15.09% |
Historical Quotes: CONMED Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
b5a87a52b.iO0mjP-dJbGb77_BhvQcpcVOOy7tm4EguuluR7xEG3k.yo5tuYzyd_PRusbw77JOw5M8SUXe8tJMzoILNvcySzb5o269xup859qD8g
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 49.12 | 46,988 | 105,827 |
| 15:59:59 | 49.15 | 437 | 58,839 |
| 15:59:58 | 49.14 | 100 | 58,402 |
| 15:59:58 | 49.14 | 100 | 58,302 |
| 15:59:55 | 49.14 | 100 | 58,202 |
| 15:59:55 | 49.14 | 100 | 58,102 |
| 15:59:54 | 49.16 | 100 | 58,002 |
| 15:59:52 | 49.15 | 100 | 57,902 |
| 15:59:52 | 49.15 | 100 | 57,802 |
| 15:59:52 | 49.15 | 100 | 57,702 |
Price Extremes
| 1 week | 49 |  | 51.48 |
| 1 month | 47.42 | | 53.66 |
| Current year | 31.44 | | 53.66 |
| 1 year | 31.44 | | 56.64 |
| 3 years | 31.44 | | 117.27 |
| 5 years | 31.44 | | 159.11 |
| 10 years | 31.44 | | 159.11 |
Monthly variations
Annual variations
| 2026 | +20.99% | ||
| 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
