|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 43.51 USD | +1.94% |
|
+0.14% | +7.17% |
| 22/07 | Conmed Says AirSeal Cleared for Use With Intuitive da Vinci 5 Hex Cannula | MT |
| 15/07 | Conmed Shares Rise After Company Mulls Sale Amid Takeover Interest | MT |
Quotes 5-day view: CONMED Corporation
Delayed Quote NYSE
| 21/07/2026 | 22/07/2026 | 23/07/2026 | 24/07/2026 | 27/07/2026 | |
|---|---|---|---|---|---|
| Last | USD 41.88 | USD 42.00 | USD 41.27 | USD 42.68 | USD 43.51 |
| Volume | 611,443 | 636,435 | 690,360 | 434,869 | 437,717 |
| Change | -3.61% | +0.29% | -1.74% | +3.42% | +1.94% |
| Opening | USD 42.62 | USD 42.36 | USD 41.72 | USD 41.80 | USD 43.47 |
| High | USD 44.07 | USD 42.72 | USD 42.38 | USD 43.76 | USD 44.00 |
| Low | USD 41.75 | USD 41.24 | USD 40.99 | USD 41.80 | USD 42.87 |
Performance
| 1 day | +1.94% | ||
| 1 week | +0.14% | ||
| Current month | +32.94% | ||
| 1 month | +21.03% | ||
| 3 months | +14.89% | ||
| 6 months | +9.93% | ||
| Current year | +7.17% | ||
| 1 year | -14.60% | ||
| 3 years | -63.20% | ||
| 5 years | -68.08% | ||
| 10 years | -9.73% |
Volumes
marketsDaily volume
437,719
Estimated daily volume
437,719
Avg. Volume 20 sessions
858,603
Daily volume ratio
0.51
Avg. Volume 20 sessions USD
37,357,816.53
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)
1,285,060,399
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)
1,279,557,880
Average Daily Capital Traded
2.91%
Indicators
Moving average 5 days
42.26
Moving average 20 days
38.71
Moving average 50 days
36.54
Moving average 100 days
36.96
Price spread / (MMA5)
-2.88%
Price spread / (MMA20)
-11.03%
Price spread / (MMA50)
-16.03%
Price spread / (MMA100)
-15.06%
STIM
RSI 9 days
62.54
RSI 14 days
61.8
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.94% | +0.14% | -14.60% | -63.20% | 1.29B | |
| +1.39% | +2.78% | -17.43% | -7.24% | 180B | |
| +1.21% | +1.12% | -9.38% | -4.85% | 107B | |
| +0.41% | +2.36% | +7.16% | +66.10% | 60.29B | |
| -3.62% | -6.37% | +22.17% | +49.73% | 50.19B | |
| +1.64% | +2.87% | -14.25% | -43.96% | 43.08B | |
| +2.45% | +2.11% | - | - | 32.77B | |
| +2.56% | -3.07% | -17.55% | -43.28% | 27.61B | |
| +0.93% | -5.98% | +25.71% | -6.66% | 23.1B | |
| +2.02% | +1.83% | -5.23% | -4.95% | 20.86B | |
| Average | +1.09% | -1.57% | -2.60% | -6.48% | 54.52B | |
| Weighted average by Cap. | +0.93% | +0.25% | -6.27% | +2.41% |
Historical Quotes: CONMED Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
43485f44ae005be2ad4a13337dad584d._71zvJ13l4q21gBS5TTBZGiBWL4A5OBrPxhcuWLaQpE.i8UL8Ns2yO_P4WoHlnqJPjn5HfxKtqIveCoK1iuKAMXP1wLN0SjE8oe3RQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 06:00:02 am | 43.51 | 51,401 | 297,417 |
| 05:59:59 am | 43.54 | 165 | 246,016 |
| 05:59:59 am | 43.53 | 400 | 245,851 |
| 05:59:59 am | 43.53 | 300 | 245,451 |
| 05:59:59 am | 43.53 | 100 | 245,151 |
| 05:59:58 am | 43.52 | 100 | 245,051 |
| 05:59:58 am | 43.52 | 100 | 244,951 |
| 05:59:58 am | 43.50 | 100 | 244,851 |
| 05:59:58 am | 43.53 | 100 | 244,751 |
| 05:59:58 am | 43.52 | 100 | 244,651 |
Course Extremes
| 1 week | 40.98 |  | 44 |
| 1 month | 32.1 | | 45.31 |
| Current year | 31.44 | | 47.08 |
| 1 year | 31.44 | | 56.64 |
| 3 years | 31.44 | | 121.11 |
| 5 years | 31.44 | | 159.11 |
| 10 years | 31.44 | | 159.11 |
Monthly variations
Annual variations
| 2026 | +7.17% | ||
| 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
