|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 41.20 USD | -1.92% |
|
-8.11% | +1.87% |
| 07-14 | Conmed Shares Rise After Company Mulls Sale Amid Takeover Interest | MT |
| 07-13 | Conmed Shares Rise After Company Mulls Sale Amid Takeover Interest | MT |
Quotes 5-day view: CONMED Corporation
Delayed Quote NYSE
| 17/07/2026 | 20/07/2026 | 21/07/2026 | 22/07/2026 | 23/07/2026 | |
|---|---|---|---|---|---|
| Last | US$43.20 | US$43.45 | US$41.88 | US$42.00 | US$41.37 |
| Volume | 504,917 | 630,909 | 611,443 | 636,435 | 177,430 |
| Change | -4.02% | +0.58% | -3.61% | +0.29% | -1.92% |
| Opening | US$44.76 | US$43.42 | US$42.62 | US$42.36 | US$41.72 |
| High | US$45.00 | US$43.92 | US$44.07 | US$42.72 | US$42.38 |
| Low | US$42.65 | US$42.43 | US$41.75 | US$41.24 | US$41.23 |
Performance
| 1 day | -1.82% | ||
| 1 week | -8.11% | ||
| Current month | +26.37% | ||
| 1 month | +22.37% | ||
| 3 months | +10.29% | ||
| 6 months | -0.65% | ||
| Current year | +1.87% | ||
| 1 year | -17.59% | ||
| 3 years | -65.99% | ||
| 5 years | -69.08% | ||
| 10 years | -14.08% |
Volumes
marketsDaily volume
177,430
Estimated daily volume
361,692
Avg. Volume 20 sessions
853,696
Daily volume ratio
0.42
Avg. Volume 20 sessions USD
35,168,006.72
Record volume 1
9,182,398
Record volume 2
8,389,352
Record volume 3
5,608,500
Capital turnover ratio
0.03
Float rotation
0.03
Basic data
Market Cap (USD)
1,264,586,148
Net sales (USD)
1,374,724,000
Number of employees
3,900
Sales / Employee (USD)
352,493
Free-Float
95.89 %
Free-Float capitalization (USD)
1,259,171,298
Average Daily Capital Traded
2.78%
Indicators
Moving average 5 days
43.11
Moving average 20 days
37.6
Moving average 50 days
36.18
Moving average 100 days
37.03
Price spread / (MMA5)
+4.64%
Price spread / (MMA20)
-8.72%
Price spread / (MMA50)
-12.18%
Price spread / (MMA100)
-10.10%
STIM
RSI 9 days
60.79
RSI 14 days
60.74
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.92% | -8.11% | -17.59% | -65.99% | 1.26B | |
| -0.18% | +1.57% | -20.23% | -12.42% | 175B | |
| +0.13% | -1.87% | -10.88% | -7.62% | 105B | |
| +0.85% | -1.79% | +3.08% | +57.99% | 58.48B | |
| -0.82% | -1.93% | +38.23% | +58.17% | 51.36B | |
| -0.38% | -4.54% | -16.38% | -45.47% | 42.2B | |
| -0.22% | -9.92% | - | - | 31.44B | |
| -1.08% | -9.52% | -18.36% | -44.75% | 27.56B | |
| +0.78% | -0.52% | +58.61% | -4.13% | 25.32B | |
| +0.25% | -4.34% | -6.19% | -8.89% | 20.52B | |
| Average | -0.26% | +0.36% | +1.14% | -8.12% | 53.82B | |
| Weighted average by Cap. | -0.08% | +3.96% | -4.74% | -0.23% |
Historical Quotes: CONMED Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
96fa8023bf808781a1c.EtJBWZErlsA5mjm_L77Z8FOmJ0oYW-bSm_BitfTujLQ.Ip8GMPV516pm3A3WF-v0yRj8CmdtGIio-sAz0ZO3xNsrhBga-G_JiGCrVg
| Date | Price | Volume | Total |
|---|---|---|---|
| 17:41:11 | 41.36 | 200 | 132,396 |
| 17:40:44 | 41.38 | 226 | 132,196 |
| 17:40:44 | 41.38 | 100 | 131,970 |
| 17:40:36 | 41.42 | 100 | 131,870 |
| 17:40:09 | 41.42 | 100 | 131,770 |
| 17:39:46 | 41.42 | 100 | 131,670 |
| 17:39:42 | 41.42 | 100 | 131,570 |
| 17:39:41 | 41.43 | 100 | 131,470 |
| 17:39:41 | 41.43 | 100 | 131,370 |
| 17:39:41 | 41.43 | 100 | 131,270 |
Course Extremes
| 1 week | 41.23 |  | 45 |
| 1 month | 32.1 | | 45.31 |
| Current year | 31.44 | | 47.08 |
| 1 year | 31.44 | | 56.64 |
| 3 years | 31.44 | | 133.57 |
| 5 years | 31.44 | | 159.11 |
| 10 years | 31.44 | | 159.11 |
Monthly variations
Annual variations
| 2026 | +3.45% | ||
| 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
