|
Real-time Estimate
Cboe BZX
11:42:18 2026-09-23 EDT
|
5-day change | 1st Jan Change | ||
| 45.70 USD | -1.03% |
|
-2.29% | +13.21% |
| 09-04 | CONMED Corporation Announces Voluntary Recall of Genesys Crossft Suture Anchor | CI |
| 07-30 | CONMED Q2 Adjusted Earnings, Revenue Rise; 2026 Guidance Raised | MT |
Stock exchange
NYSE
CNMD 45.81 $
-0.78%
2.02M
$
Quotes 5-day view: CONMED Corporation
Delayed Quote NYSE
| 2026-09-17 | 2026-09-18 | 2026-09-21 | 2026-09-22 | 2026-09-23 | |
|---|---|---|---|---|---|
| Last | US$46.13 | US$45.42 | US$44.69 | US$46.17 | US$45.81 |
| Volume | 307,095 | 780,480 | 354,663 | 441,782 | 44,141 |
| Change | -1.93% | -1.54% | -1.61% | +3.31% | -1.03% |
| Opening | US$47.31 | US$45.73 | US$45.82 | US$45.37 | US$45.48 |
| High | US$47.31 | US$46.13 | US$45.83 | US$46.55 | US$46.04 |
| Low | US$46.07 | US$45.10 | US$44.39 | US$45.22 | US$45.18 |
Performance
| 1 day | -1.03% | ||
| 1 week | -2.29% | ||
| Current month | -7.79% | ||
| 1 month | -10.73% | ||
| 3 months | +35.99% | ||
| 6 months | +25.48% | ||
| Current year | +13.21% | ||
| 1 year | -5.32% | ||
| 3 years | -54.93% | ||
| 5 years | -64.89% | ||
| 10 years | +15.40% |
Volumes
marketsDaily volume
44,141
Estimated daily volume
143,200
Avg. Volume 20 sessions
333,097
Daily volume ratio
0.43
Avg. Volume 20 sessions USD
15,220,867.42
Record volume 1
9,182,398
Record volume 2
8,389,352
Record volume 3
5,608,500
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,382,849,120
Net sales (USD)
1,374,724,000
Number of employees
3,900
Sales / Employee (USD)
352,493
Free-Float
95.39%
Free-Float capitalization (USD)
1,376,873,568
Average Daily Capital Traded
1.1%
Indicators
Moving average 5 days
45.89
Moving average 20 days
48.16
Moving average 50 days
47.31
Moving average 100 days
41.41
Price spread / (MMA5)
+0.43%
Price spread / (MMA20)
+5.39%
Price spread / (MMA50)
+3.53%
Price spread / (MMA100)
-9.37%
STIM
RSI 9 days
23.44
RSI 14 days
34.11
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.03% | -2.29% | -5.32% | -54.93% | 1.38B | |
| +0.13% | +1.66% | -23.42% | +6.76% | 179B | |
| -0.61% | -2.33% | -4.75% | +13.10% | 116B | |
| +0.62% | -0.63% | +4.66% | +69.05% | 60B | |
| +0.21% | +0.83% | -1.69% | -31.27% | 49.85B | |
| -0.22% | +1.23% | +7.80% | +45.79% | 48.05B | |
| -1.11% | +1.81% | +30.38% | +3.32% | 33.79B | |
| -0.20% | +4.18% | - | - | 30.21B | |
| +0.24% | +2.65% | +48.17% | -1.06% | 26.12B | |
| -0.39% | +6.03% | +9.83% | -9.35% | 22.98B | |
| Average | -0.28% | +1.34% | +7.29% | +4.60% | 56.79B | |
| Weighted average by Cap. | -0.10% | +0.43% | -3.13% | +13.60% |
Historical Quotes: CONMED Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4d798af7e3586ec3f80c3574.l-E6itvS2TRG4W9gKzxP9wumfu9lWu3EmwxX8pyANzg.1b5f5omDj2YMiRxTGQ56nFjLTIoOHdiSqmQQgqvaUVTjqlPanL-OexzTHA
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:30:00 | 45.81 | 100 | 27,185 |
| 11:29:32 | 45.83 | 100 | 27,085 |
| 11:28:46 | 45.92 | 100 | 26,985 |
| 11:27:01 | 45.92 | 100 | 26,885 |
| 11:26:17 | 45.92 | 100 | 26,785 |
| 11:26:16 | 45.85 | 100 | 26,685 |
| 11:26:16 | 45.85 | 100 | 26,585 |
| 11:26:16 | 45.85 | 100 | 26,485 |
| 11:26:16 | 45.92 | 200 | 26,385 |
| 11:26:16 | 45.88 | 100 | 26,185 |
Price Extremes
| 1 week | 44.39 |  | 47.31 |
| 1 month | 44.39 | | 52.51 |
| 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 | +13.72% | ||
| 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
