CNMD(CNMD)
CNMD
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $45.23 | $46.59 | $44.70 | $45.44 | 59,875 |
| 10/13/2026 | $45.59 | $46.09 | $44.09 | $45.55 | 521,743 |
| 10/12/2026 | $44.96 | $45.45 | $44.18 | $45.36 | 515,221 |
| 10/9/2026 | $44.89 | $45.66 | $44.15 | $44.42 | 400,451 |
| 10/8/2026 | $44.32 | $45.43 | $44.05 | $45.11 | 474,000 |
| 10/7/2026 | $44.07 | $44.64 | $43.97 | $44.23 | 521,300 |
| 10/6/2026 | $47.83 | $48.25 | $44.31 | $44.48 | 456,400 |
| 10/5/2026 | $46.43 | $47.77 | $46.11 | $47.33 | 343,344 |
| 10/2/2026 | $46.88 | $47.06 | $46.16 | $46.32 | 240,740 |
| 10/1/2026 | $46.18 | $46.59 | $45.73 | $45.93 | 222,401 |
| 9/30/2026 | $46.66 | $47.18 | $46.17 | $46.23 | 290,100 |
| 9/29/2026 | $46.31 | $46.79 | $45.25 | $46.69 | 229,000 |
| 9/28/2026 | $44.91 | $46.75 | $44.50 | $46.48 | 374,846 |
| 9/25/2026 | $45.30 | $46.51 | $45.10 | $45.38 | 282,600 |
| 9/24/2026 | $45.59 | $45.95 | $44.79 | $45.18 | 263,316 |
| 9/23/2026 | $45.48 | $46.15 | $44.75 | $45.80 | 491,200 |
| 9/22/2026 | $45.37 | $46.55 | $45.22 | $46.17 | 441,800 |
| 9/21/2026 | $45.82 | $45.83 | $44.39 | $44.69 | 354,700 |
| 9/18/2026 | $45.73 | $46.13 | $45.10 | $45.42 | 780,500 |
| 9/17/2026 | $47.31 | $47.31 | $46.07 | $46.13 | 307,100 |
| 9/16/2026 | $46.60 | $47.94 | $46.37 | $47.04 | 296,800 |
| 9/15/2026 | $46.01 | $47.17 | $45.63 | $46.95 | 458,100 |
| 9/14/2026 | $47.32 | $47.32 | $46.17 | $46.38 | 322,600 |
| 9/11/2026 | $47.53 | $47.53 | $45.85 | $46.30 | 237,600 |
| 9/10/2026 | $46.43 | $47.10 | $45.90 | $46.22 | 240,829 |
| 9/9/2026 | $46.61 | $47.20 | $46.08 | $46.93 | 262,300 |
| 9/8/2026 | $48.62 | $49.09 | $45.91 | $46.59 | 331,711 |
| 9/4/2026 | $49.09 | $49.52 | $48.61 | $49.32 | 281,300 |
| 9/3/2026 | $49.96 | $50.33 | $48.50 | $49.42 | 221,727 |
| 9/2/2026 | $49.57 | $50.91 | $49.26 | $49.43 | 299,300 |
| 9/1/2026 | $49.79 | $50.13 | $49.00 | $49.12 | 269,001 |
| 8/31/2026 | $49.76 | $50.52 | $49.23 | $49.85 | 288,046 |
| 8/28/2026 | $50.20 | $51.12 | $49.87 | $49.98 | 216,409 |
| 8/27/2026 | $50.56 | $51.48 | $49.92 | $50.32 | 327,125 |
| 8/26/2026 | $50.82 | $51.35 | $49.97 | $50.48 | 188,244 |
| 8/25/2026 | $51.14 | $51.56 | $50.25 | $51.13 | 296,729 |
| 8/24/2026 | $50.94 | $52.51 | $50.90 | $51.49 | 340,035 |
| 8/21/2026 | $51.56 | $51.80 | $50.89 | $51.07 | 246,607 |
| 8/20/2026 | $50.50 | $52.21 | $50.15 | $51.38 | 246,445 |
| 8/19/2026 | $49.98 | $52.20 | $49.98 | $51.25 | 366,800 |
| 8/18/2026 | $50.05 | $50.95 | $49.23 | $49.26 | 498,600 |
| 8/17/2026 | $49.05 | $49.93 | $48.94 | $49.25 | 453,105 |
| 8/14/2026 | $49.60 | $50.59 | $49.13 | $50.41 | 232,913 |
| 8/13/2026 | $49.81 | $50.39 | $49.12 | $49.82 | 220,000 |
| 8/12/2026 | $49.96 | $49.96 | $48.41 | $49.48 | 396,290 |
| 8/11/2026 | $49.45 | $50.41 | $49.45 | $49.58 | 239,804 |
| 8/10/2026 | $48.64 | $50.18 | $48.64 | $49.46 | 381,800 |
| 8/7/2026 | $49.94 | $50.30 | $48.50 | $49.12 | 434,419 |
| 8/6/2026 | $49.60 | $50.42 | $48.80 | $49.77 | 536,100 |
| 8/5/2026 | $50.98 | $50.98 | $48.84 | $49.30 | 431,200 |
| 8/4/2026 | $52.05 | $52.05 | $50.04 | $50.40 | 561,606 |
| 8/3/2026 | $47.42 | $53.66 | $47.42 | $51.86 | 1.20M |
| 7/31/2026 | $45.60 | $46.78 | $45.24 | $46.30 | 641,517 |
| 7/30/2026 | $47.49 | $49.00 | $45.95 | $46.98 | 850,438 |
| 7/29/2026 | $44.69 | $44.69 | $42.70 | $43.21 | 763,111 |
| 7/28/2026 | $44.45 | $46.49 | $44.12 | $44.25 | 762,796 |
| 7/27/2026 | $43.47 | $44.00 | $42.87 | $43.51 | 437,719 |
| 7/24/2026 | $41.80 | $43.76 | $41.80 | $42.68 | 434,900 |
| 7/23/2026 | $41.72 | $42.38 | $40.99 | $41.27 | 690,400 |
| 7/22/2026 | $42.36 | $42.72 | $41.24 | $42.00 | 636,435 |
| 7/21/2026 | $42.62 | $44.07 | $41.75 | $41.88 | 611,443 |
| 7/20/2026 | $43.42 | $43.92 | $42.43 | $43.45 | 630,909 |
| 7/17/2026 | $44.76 | $45.00 | $42.65 | $43.20 | 504,917 |
| 7/16/2026 | $43.66 | $45.31 | $43.14 | $45.01 | 766,205 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
