|
Market Closed -
NYSE
06:00:02 11/09/26 am AEST
|
5-day change | 1st Jan Change | ||
| 46.22 USD | -1.51% |
|
-6.48% | +13.84% |
| 05/09 | CONMED Corporation Announces Voluntary Recall of Genesys Crossft Suture Anchor | CI |
| 30/07 | CONMED Q2 Adjusted Earnings, Revenue Rise; 2026 Guidance Raised | MT |
Stock exchange
NYSE
CNMD 46.22 $
-1.51%
11.13M
$
Quotes 5-day view: CONMED Corporation
Delayed Quote NYSE
| 03/09/2026 | 04/09/2026 | 08/09/2026 | 09/09/2026 | 10/09/2026 | |
|---|---|---|---|---|---|
| Last | USD 49.42 | USD 49.32 | USD 46.59 | USD 46.93 | USD 46.22 |
| Volume | 221,727 | 281,283 | 331,711 | 262,292 | 240,829 |
| Change | -0.02% | -0.20% | -5.54% | +0.73% | -1.51% |
| Opening | USD 49.96 | USD 49.09 | USD 48.62 | USD 46.61 | USD 46.43 |
| High | USD 50.33 | USD 49.52 | USD 49.09 | USD 47.20 | USD 47.10 |
| Low | USD 48.50 | USD 48.61 | USD 45.91 | USD 46.08 | USD 45.90 |
Performance
| 1 day | -1.51% | ||
| 1 week | -6.48% | ||
| Current month | -7.28% | ||
| 1 month | -6.55% | ||
| 3 months | +27.33% | ||
| 6 months | +20.18% | ||
| Current year | +13.84% | ||
| 1 year | -12.48% | ||
| 3 years | -57.18% | ||
| 5 years | -62.41% | ||
| 10 years | +13.45% |
Volumes
marketsDaily volume
240,829
Estimated daily volume
240,829
Avg. Volume 20 sessions
272,494
Daily volume ratio
0.88
Avg. Volume 20 sessions USD
12,594,672.68
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)
1,384,346,682
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)
1,378,387,769
Average Daily Capital Traded
0.91%
Indicators
Moving average 5 days
47.7
Moving average 20 days
49.8
Moving average 50 days
45.47
Moving average 100 days
40.75
Price spread / (MMA5)
+3.19%
Price spread / (MMA20)
+7.74%
Price spread / (MMA50)
-1.62%
Price spread / (MMA100)
-11.83%
STIM
RSI 9 days
30.95
RSI 14 days
42.72
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.51% | -6.48% | -12.48% | -57.18% | 1.38B | |
| -1.78% | -4.99% | -20.10% | +2.61% | 179B | |
| -0.29% | -1.59% | -0.76% | +14.58% | 117B | |
| -0.73% | -4.82% | +8.31% | +80.61% | 61.25B | |
| -1.92% | -6.01% | +8.80% | +41.11% | 50.24B | |
| -1.88% | -5.97% | -6.37% | -33.87% | 48.05B | |
| +0.75% | -5.80% | +11.20% | -19.01% | 31.89B | |
| -4.88% | -11.48% | - | - | 28.42B | |
| +2.17% | +0.44% | +34.88% | -12.44% | 24.23B | |
| +0.49% | -7.65% | -12.44% | +4.86% | 21.4B | |
| Average | -0.72% | -5.31% | +1.23% | +2.36% | 56.29B | |
| Weighted average by Cap. | -0.41% | -4.25% | -3.97% | +12.48% |
Historical Quotes: CONMED Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
bf7aa35717ab544ea3a.UtdR4iFTKhinYFSAlRRQfwNd6WDhSKlP-UvsNfbcjk8.JuMLr2sSWyjvGTnY4CFkClIwjy6ifeMKiXKkV46qxzk2sGOoaBZmKO0UDQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 06:00:02 am | 46.22 | 47,242 | 119,199 |
| 05:59:59 am | 46.22 | 155 | 71,957 |
| 05:59:59 am | 46.22 | 100 | 71,802 |
| 05:59:56 am | 46.22 | 122 | 71,702 |
| 05:59:50 am | 46.22 | 100 | 71,580 |
| 05:59:50 am | 46.18 | 100 | 71,480 |
| 05:59:50 am | 46.18 | 100 | 71,380 |
| 05:59:50 am | 46.18 | 400 | 71,280 |
| 05:59:50 am | 46.18 | 100 | 70,880 |
| 05:59:50 am | 46.18 | 100 | 70,780 |
Price Extremes
| 1 week | 45.9 |  | 49.09 |
| 1 month | 45.9 | | 52.51 |
| Current year | 31.44 | | 53.66 |
| 1 year | 31.44 | | 53.88 |
| 3 years | 31.44 | | 117.27 |
| 5 years | 31.44 | | 159.11 |
| 10 years | 31.44 | | 159.11 |
Monthly variations
Annual variations
| 2026 | +13.84% | ||
| 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
