|
Market Closed -
NYSE
16:00:02 2026-11-06 EST
|
5-day change | 1st Jan Change | ||
| 51.50 USD | -2.52% |
|
+16.28% | +26.85% |
| 10-29 | CONMED Corporation, Q3 2026 Earnings Call, Oct 28, 2026 | |
| 10-28 | Earnings Flash (CNMD) CONMED Corporation Reports Q3 Revenue $335.6M, vs. FactSet Est of $336.3M | MT |
Stock exchange
NYSE
CNMD 51.50 $
-2.52%
17.08M
$
Quotes 5-day view: CONMED Corporation
Delayed Quote NYSE
| 2026-11-02 | 2026-11-03 | 2026-11-04 | 2026-11-05 | 2026-11-06 | |
|---|---|---|---|---|---|
| Last | US$46.59 | US$47.23 | US$53.66 | US$52.83 | US$51.50 |
| Volume | 444,226 | 510,102 | 592,354 | 406,922 | 331,560 |
| Change | +5.19% | +1.37% | +13.61% | -1.55% | -2.52% |
| Opening | US$44.76 | US$46.71 | US$47.99 | US$54.40 | US$51.11 |
| High | US$47.24 | US$47.79 | US$53.73 | US$54.80 | US$52.39 |
| Low | US$44.76 | US$46.25 | US$47.99 | US$51.71 | US$51.11 |
Performance
| 1 day | -2.52% | ||
| 1 week | +16.28% | ||
| Current month | +16.28% | ||
| 1 month | +15.78% | ||
| 3 months | +3.48% | ||
| 6 months | +38.00% | ||
| Current year | +26.85% | ||
| 1 year | +16.49% | ||
| 3 years | -49.77% | ||
| 5 years | -67.11% | ||
| 10 years | +29.49% |
Volumes
marketsDaily volume
331,564
Estimated daily volume
331,564
Avg. Volume 20 sessions
448,259
Daily volume ratio
0.74
Avg. Volume 20 sessions USD
23,085,338.5
Record volume 1
9,182,398
Record volume 2
8,389,352
Record volume 3
5,608,500
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
1,574,509,554
Net sales (USD)
1,374,724,000
Number of employees
3,900
Sales / Employee (USD)
352,493
Free-Float
95.01%
Free-Float capitalization (USD)
1,567,672,031
Average Daily Capital Traded
1.47%
Indicators
Moving average 5 days
50.36
Moving average 20 days
47.23
Moving average 50 days
47
Moving average 100 days
45.05
Price spread / (MMA5)
-2.21%
Price spread / (MMA20)
-8.30%
Price spread / (MMA50)
-8.74%
Price spread / (MMA100)
-12.52%
RSI 9 days
69.62
RSI 14 days
65.53
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.52% | +16.28% | +16.49% | -49.77% | 1.57B | |
| -3.23% | +3.51% | -12.02% | +15.72% | 197B | |
| -2.90% | +5.45% | +13.04% | +38.65% | 128B | |
| -2.75% | +11.65% | -7.90% | +17.71% | 128B | |
| +0.96% | +5.15% | -38.02% | +12.24% | 99B | |
| -1.80% | +0.82% | -7.41% | +69.42% | 64.82B | |
| -0.78% | +7.07% | +19.44% | -18.22% | 58.17B | |
| +0.79% | +22.65% | -5.28% | +59.81% | 52.84B | |
| -6.98% | -14.56% | -12.60% | +42.69% | 50.69B | |
| -2.36% | +3.72% | +3.27% | -8.07% | 37.23B | |
| Average | -2.16% | +7.28% | -3.10% | +18.02% | 81.7B | |
| Weighted average by Cap. | -2.24% | +6.14% | -6.83% | +24.37% |
Historical Quotes: CONMED Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
6b7642684e7a.67vO-VqtQ2Djnb4rNjYS_gpc3aevDddZQTTPo8Bv7YM.oPj5kCOfcxewqfFAYHJQz2Ee6PX4X7QRD3-70PAY2euTyoWoGYAFJbyqyQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 51.50 | 71,822 | 203,269 |
| 16:00:00 | 51.54 | 100 | 131,447 |
| 15:59:59 | 51.52 | 900 | 131,347 |
| 15:59:59 | 51.52 | 600 | 130,447 |
| 15:59:59 | 51.52 | 412 | 129,847 |
| 15:59:58 | 51.54 | 100 | 129,435 |
| 15:59:58 | 51.45 | 164 | 129,335 |
| 15:59:58 | 51.45 | 100 | 129,171 |
| 15:59:58 | 51.46 | 100 | 129,071 |
| 15:59:58 | 51.46 | 100 | 128,971 |
Price Extremes
| 1 week | 44.76 |  | 54.8 |
| 1 month | 43.5 | | 54.8 |
| Current year | 31.44 | | 54.8 |
| 1 year | 31.44 | | 54.8 |
| 3 years | 31.44 | | 117.27 |
| 5 years | 31.44 | | 158.46 |
| 10 years | 31.44 | | 159.11 |
Monthly variations
Annual variations
| 2026 | +26.85% | ||
| 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
