|
Market Closed -
NYSE
07:00:02 27/10/26 am AEDT
|
5-day change | 1st Jan Change | ||
| 47.68 USD | -3.19% |
|
+3.54% | +17.44% |
| 21/09 | Avantor Names Todd Garner as CFO | MT |
| 05/09 | CONMED Corporation Announces Voluntary Recall of Genesys Crossft Suture Anchor | CI |
Stock exchange
NYSE
CNMD 47.68 $
-3.19%
18.43M
$
Quotes 5-day view: CONMED Corporation
Delayed Quote NYSE
| 20/10/2026 | 21/10/2026 | 22/10/2026 | 23/10/2026 | 26/10/2026 | |
|---|---|---|---|---|---|
| Last | USD 47.58 | USD 47.11 | USD 49.44 | USD 49.25 | USD 47.68 |
| Volume | 440,152 | 442,963 | 398,583 | 343,264 | 386,605 |
| Change | +3.32% | -0.99% | +4.95% | -0.38% | -3.19% |
| Opening | USD 45.82 | USD 46.92 | USD 47.38 | USD 49.03 | USD 48.78 |
| High | USD 48.00 | USD 47.80 | USD 49.56 | USD 49.72 | USD 49.73 |
| Low | USD 45.82 | USD 46.54 | USD 47.38 | USD 48.31 | USD 47.56 |
Performance
| 1 day | -3.19% | ||
| 1 week | +3.54% | ||
| Current month | +3.14% | ||
| 1 month | +5.07% | ||
| 3 months | +11.72% | ||
| 6 months | +24.36% | ||
| Current year | +17.44% | ||
| 1 year | -0.17% | ||
| 3 years | -49.48% | ||
| 5 years | -66.78% | ||
| 10 years | +25.11% |
Volumes
marketsDaily volume
386,605
Estimated daily volume
386,605
Avg. Volume 20 sessions
427,156
Daily volume ratio
0.91
Avg. Volume 20 sessions USD
20,366,798.08
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)
1,475,098,964
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)
1,468,724,783
Average Daily Capital Traded
1.38%
Indicators
Moving average 5 days
48.21
Moving average 20 days
46.32
Moving average 50 days
47.49
Moving average 100 days
43.87
Price spread / (MMA5)
+1.12%
Price spread / (MMA20)
-2.86%
Price spread / (MMA50)
-0.39%
Price spread / (MMA100)
-8.00%
STIM
RSI 9 days
66.15
RSI 14 days
61.3
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.19% | +3.54% | -0.17% | -49.48% | 1.48B | |
| +1.14% | +0.79% | -17.32% | +11.60% | 179B | |
| -0.33% | +2.75% | -19.82% | +18.39% | 118B | |
| -0.65% | +2.18% | +1.20% | +34.70% | 117B | |
| -3.42% | +15.09% | -44.16% | +5.61% | 93.26B | |
| -0.30% | -2.94% | -0.81% | +74.97% | 63.16B | |
| +1.11% | +1.56% | +8.42% | +82.10% | 55.68B | |
| -1.27% | +2.96% | +5.68% | -22.74% | 54.18B | |
| +1.75% | +2.59% | -11.02% | +43.47% | 44.15B | |
| +0.03% | +6.23% | -5.17% | -7.53% | 33.95B | |
| Average | -0.51% | +3.46% | -8.32% | +19.11% | 75.99B | |
| Weighted average by Cap. | -0.24% | +3.31% | -12.32% | +24.33% |
Historical Quotes: CONMED Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
049aa5a7f38713f0.z1kAkS1OCGgV8GC417PiuEeBFVezjoIYwKG5FGlixEY.uAw03R43QVB3oy_Vv4On13PtLDCE2Pg1i8bpVhtSvhaJA2PpR39NH3K9Ew
| Date | Price | Volume | Total |
|---|---|---|---|
| 07:00:02 am | 47.68 | 56,159 | 238,626 |
| 06:59:59 am | 47.74 | 132 | 182,467 |
| 06:59:59 am | 47.74 | 114 | 182,335 |
| 06:59:59 am | 47.74 | 109 | 182,221 |
| 06:59:58 am | 47.73 | 100 | 182,112 |
| 06:59:57 am | 47.73 | 100 | 182,012 |
| 06:59:55 am | 47.73 | 100 | 181,912 |
| 06:59:55 am | 47.70 | 100 | 181,812 |
| 06:59:54 am | 47.73 | 100 | 181,712 |
| 06:59:53 am | 47.70 | 100 | 181,612 |
Price Extremes
| 1 week | 46.54 |  | 49.73 |
| 1 month | 43.97 | | 49.73 |
| 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 | +17.44% | ||
| 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
