|
Market Closed -
NYSE
16:00:02 2026-08-12 EDT
|
5-day change | 1st Jan Change | ||
| 49.48 USD | -0.20% |
|
+0.37% | +21.87% |
| 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 49.48 $
-0.20%
19.61M
$
Quotes 5-day view: CONMED Corporation
Delayed Quote NYSE
| 2026-08-06 | 2026-08-07 | 2026-08-10 | 2026-08-11 | 2026-08-12 | |
|---|---|---|---|---|---|
| Last | US$49.77 | US$49.12 | US$49.46 | US$49.58 | US$49.48 |
| Volume | 536,098 | 434,419 | 381,756 | 239,804 | 396,289 |
| Change | +0.95% | -1.31% | +0.69% | +0.24% | -0.20% |
| Opening | US$49.60 | US$49.94 | US$48.64 | US$49.45 | US$49.96 |
| High | US$50.42 | US$50.30 | US$50.18 | US$50.41 | US$49.96 |
| Low | US$48.80 | US$48.50 | US$48.64 | US$49.45 | US$48.41 |
Performance
| 1 day | -0.20% | ||
| 1 week | +0.37% | ||
| Current month | +6.87% | ||
| 1 month | +28.59% | ||
| 3 months | +37.56% | ||
| 6 months | +18.74% | ||
| Current year | +21.87% | ||
| 1 year | -8.39% | ||
| 3 years | -56.18% | ||
| 5 years | -59.94% | ||
| 10 years | +27.92% |
Volumes
marketsDaily volume
396,290
Estimated daily volume
396,290
Avg. Volume 20 sessions
599,954
Daily volume ratio
0.66
Avg. Volume 20 sessions USD
29,685,723.92
Record volume 1
9,182,398
Record volume 2
8,389,352
Record volume 3
5,608,500
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
1,484,982,875
Net sales (USD)
1,374,724,000
Number of employees
3,900
Sales / Employee (USD)
352,493
Free-Float
95.39 %
Free-Float capitalization (USD)
1,478,590,774
Average Daily Capital Traded
2%
Indicators
Moving average 5 days
49.45
Moving average 20 days
45.8
Moving average 50 days
39.33
Moving average 100 days
38
Price spread / (MMA5)
-0.07%
Price spread / (MMA20)
-7.44%
Price spread / (MMA50)
-20.52%
Price spread / (MMA100)
-23.20%
STIM
RSI 9 days
65.88
RSI 14 days
65.73
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.20% | +0.37% | -8.39% | -56.18% | 1.48B | |
| +1.08% | +4.92% | -15.35% | +5.32% | 190B | |
| +0.09% | +5.55% | -1.43% | +8.76% | 116B | |
| -5.90% | -0.96% | +8.65% | +67.67% | 63.71B | |
| +1.19% | +3.32% | +32.73% | +63.12% | 55.13B | |
| +1.20% | +7.57% | -5.84% | -34.97% | 49.41B | |
| +1.42% | +9.85% | +13.26% | -18.70% | 33.79B | |
| +1.31% | -3.18% | - | - | 30.74B | |
| +0.26% | +0.36% | +46.85% | -10.75% | 24.73B | |
| -0.90% | +11.42% | -7.85% | +21.37% | 23.85B | |
| Average | -0.04% | +3.78% | +6.96% | +5.07% | 58.88B | |
| Weighted average by Cap. | +0.06% | +4.45% | +0.71% | +13.65% |
Historical Quotes: CONMED Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
647bfd5c57da0fa82ee1ea1.1rcDcgjtTiFoBxb-2Xqe0pmx3xFT9rnFiyKopoI8GcI.ov5vPT7VAVUGQ365l1eovN70pWkS2_H86knuldtjdqTm_WoFfJg4FyVdTw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 49.48 | 218,355 | 295,365 |
| 16:00:00 | 49.55 | 100 | 77,010 |
| 15:59:59 | 49.50 | 415 | 76,910 |
| 15:59:59 | 49.51 | 100 | 76,495 |
| 15:59:58 | 49.48 | 100 | 76,395 |
| 15:59:58 | 49.49 | 201 | 76,295 |
| 15:59:58 | 49.49 | 100 | 76,094 |
| 15:59:58 | 49.49 | 100 | 75,994 |
| 15:59:58 | 49.47 | 100 | 75,894 |
| 15:59:57 | 49.46 | 100 | 75,794 |
Course Extremes
| 1 week | 48.41 |  | 50.41 |
| 1 month | 40.8 | | 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 | +21.87% | ||
| 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
