|
Market Closed -
NYSE
01:30:02 12/09/2026 am IST
|
5-day change | 1st Jan Change | ||
| 46.30 USD | +0.17% |
|
-6.12% | +14.04% |
| 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 46.30 $
+0.17%
1.1Cr
$
Quotes 5-day view: CONMED Corporation
Delayed Quote NYSE
| 04/09/2026 | 08/09/2026 | 09/09/2026 | 10/09/2026 | 11/09/2026 | |
|---|---|---|---|---|---|
| Last | $49.32 | $46.59 | $46.93 | $46.22 | $46.30 |
| Volume | 2,81,283 | 3,31,711 | 2,62,292 | 2,40,829 | 2,37,567 |
| Change | -0.20% | -5.54% | +0.73% | -1.51% | +0.17% |
| Opening | $49.09 | $48.62 | $46.61 | $46.43 | $47.53 |
| High | $49.52 | $49.09 | $47.20 | $47.10 | $47.53 |
| Low | $48.61 | $45.91 | $46.08 | $45.90 | $45.85 |
Performance
| 1 day | +0.17% | ||
| 1 week | -6.12% | ||
| Current month | -7.12% | ||
| 1 month | -6.43% | ||
| 3 months | +33.16% | ||
| 6 months | +26.05% | ||
| Current year | +14.04% | ||
| 1 year | -12.48% | ||
| 3 years | -57.02% | ||
| 5 years | -62.35% | ||
| 10 years | +13.82% |
Volumes
marketsDaily volume
2,37,567
Estimated daily volume
2,37,567
Avg. Volume 20 sessions
2,72,093
Daily volume ratio
0.87
Avg. Volume 20 sessions USD
1,25,97,905.9
Record volume 1
91,82,398
Record volume 2
83,89,352
Record volume 3
56,08,500
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,38,67,42,782
Net sales (USD)
1,37,47,24,000
Number of employees
3,900
Sales / Employee (USD)
3,52,493
Free-Float
95.39 %
Free-Float capitalization (USD)
1,38,07,73,555
Average Daily Capital Traded
0.91%
Indicators
Moving average 5 days
47.07
Moving average 20 days
49.64
Moving average 50 days
45.74
Moving average 100 days
40.82
Price spread / (MMA5)
+1.67%
Price spread / (MMA20)
+7.21%
Price spread / (MMA50)
-1.21%
Price spread / (MMA100)
-11.84%
STIM
RSI 9 days
27.31
RSI 14 days
39.76
Historical Quotes: CONMED Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
5eb2.g_6hb6tyzvieS40iyH3DK_EvATRg5SsgopvdY4ieRYw.xJjsXsJAu5z6HPlxsj_uRJpwZwIEpFhrxPOWEr7JNruwsPAMki20mcQR2A
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:30:02 am | 46.30 | 49,268 | 1,31,877 |
| 01:29:59 am | 46.35 | 1,400 | 82,609 |
| 01:29:59 am | 46.38 | 123 | 81,209 |
| 01:29:59 am | 46.38 | 100 | 81,086 |
| 01:29:52 am | 46.25 | 100 | 80,986 |
| 01:29:52 am | 46.32 | 100 | 80,886 |
| 01:29:50 am | 46.37 | 100 | 80,786 |
| 01:29:50 am | 46.37 | 100 | 80,686 |
| 01:29:50 am | 46.25 | 100 | 80,586 |
| 01:29:50 am | 46.25 | 143 | 80,486 |
Price Extremes
| 1 week | 45.85 |  | 49.09 |
| 1 month | 45.85 | | 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 | +14.04% | ||
| 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
