|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 42.00 USD | +0.29% |
|
-1.85% | +3.45% |
| 07-14 | Conmed Shares Rise After Company Mulls Sale Amid Takeover Interest | MT |
| 07-13 | Conmed Shares Rise After Company Mulls Sale Amid Takeover Interest | MT |
Quotes 5-day view: CONMED Corporation
Delayed Quote NYSE
| 2026-07-16 | 2026-07-17 | 2026-07-20 | 2026-07-21 | 2026-07-22 | |
|---|---|---|---|---|---|
| Last | US$45.01 | US$43.20 | US$43.45 | US$41.88 | US$42.00 |
| Volume | 766,205 | 504,917 | 630,909 | 611,443 | 636,435 |
| Change | +5.19% | -4.02% | +0.58% | -3.61% | +0.29% |
| Opening | US$43.66 | US$44.76 | US$43.42 | US$42.62 | US$42.36 |
| High | US$45.31 | US$45.00 | US$43.92 | US$44.07 | US$42.72 |
| Low | US$43.14 | US$42.65 | US$42.43 | US$41.75 | US$41.24 |
Performance
| 1 day | +0.29% | ||
| 1 week | -1.85% | ||
| Current month | +28.32% | ||
| 1 month | +29.07% | ||
| 3 months | +9.12% | ||
| 6 months | -0.38% | ||
| Current year | +3.45% | ||
| 1 year | -12.55% | ||
| 3 years | -65.63% | ||
| 5 years | -68.49% | ||
| 10 years | -13.03% |
Volumes
marketsDaily volume
636,435
Estimated daily volume
636,435
Avg. Volume 20 sessions
853,696
Daily volume ratio
0.75
Avg. Volume 20 sessions USD
35,855,232
Record volume 1
9,182,398
Record volume 2
8,389,352
Record volume 3
5,608,500
Capital turnover ratio
0.03
Float rotation
0.03
Basic data
Market Cap (USD)
1,264,586,148
Net sales (USD)
1,374,724,000
Number of employees
3,900
Sales / Employee (USD)
352,493
Free-Float
95.89 %
Free-Float capitalization (USD)
1,259,171,298
Average Daily Capital Traded
2.84%
Indicators
Moving average 5 days
43.11
Moving average 20 days
37.6
Moving average 50 days
36.18
Moving average 100 days
37.03
Price spread / (MMA5)
+2.64%
Price spread / (MMA20)
-10.47%
Price spread / (MMA50)
-13.86%
Price spread / (MMA100)
-11.82%
STIM
RSI 9 days
60.79
RSI 14 days
60.74
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.29% | -1.85% | -12.55% | -65.63% | 1.26B | |
| +0.90% | +12.66% | -20.01% | -12.00% | 175B | |
| -0.56% | +1.76% | -10.65% | -7.95% | 105B | |
| -0.82% | +1.35% | +2.60% | +56.07% | 58.48B | |
| -0.82% | -0.84% | +33.62% | +56.52% | 51.36B | |
| -0.44% | -1.11% | -15.51% | -42.17% | 42.2B | |
| -4.89% | -5.73% | - | - | 31.44B | |
| -4.44% | -1.79% | -16.08% | -45.31% | 27.56B | |
| -0.23% | -0.16% | +63.73% | -5.01% | 25.32B | |
| -0.56% | -0.42% | -5.87% | -9.27% | 20.52B | |
| Average | -0.99% | +0.36% | +2.14% | -8.30% | 53.82B | |
| Weighted average by Cap. | -0.46% | +3.96% | -4.66% | -0.36% |
Historical Quotes: CONMED Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4609d86d05faf69de1811b296a4.ulWpN6g4SrhR_6Qf-Ue7zNofQl9oTqdWvQuZ-AnoX34.zWTuGuNtAfpolO1vyHKLlI10dywsfsQdxz_hqTC5JR3NY-Ru21oL4DWM7Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 42.00 | 133,395 | 483,042 |
| 15:59:59 | 41.99 | 1,045 | 349,647 |
| 15:59:59 | 41.98 | 311 | 348,602 |
| 15:59:59 | 41.98 | 119 | 348,291 |
| 15:59:59 | 41.96 | 100 | 348,172 |
| 15:59:59 | 41.97 | 100 | 348,072 |
| 15:59:59 | 41.96 | 100 | 347,972 |
| 15:59:59 | 41.97 | 100 | 347,872 |
| 15:59:58 | 41.99 | 256 | 347,772 |
| 15:59:58 | 42.01 | 253 | 347,516 |
Course Extremes
| 1 week | 41.24 |  | 45 |
| 1 month | 32.1 | | 45.31 |
| Current year | 31.44 | | 47.08 |
| 1 year | 31.44 | | 56.64 |
| 3 years | 31.44 | | 133.57 |
| 5 years | 31.44 | | 159.11 |
| 10 years | 31.44 | | 159.11 |
Monthly variations
Annual variations
| 2026 | +3.45% | ||
| 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
