CONMED Corporation (CNMD) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	47.32	47.80	46.50	46.72	-0.89%	414,000
2026-10-15	45.59	47.85	44.89	47.14	+4.92%	401,300
2026-10-14	45.23	46.59	44.53	44.93	-1.36%	392,400
2026-10-13	45.59	46.09	44.09	45.55	+0.42%	521,700
2026-10-12	44.96	45.45	44.18	45.36	+2.12%	515,200
2026-10-09	44.89	45.66	44.15	44.42	-1.53%	400,400
2026-10-08	44.32	45.43	44.05	45.11	+1.99%	474,000
2026-10-07	44.07	44.64	43.97	44.23	-0.56%	521,300
2026-10-06	47.83	48.25	44.31	44.48	-6.02%	456,400
2026-10-05	46.43	47.77	46.11	47.33	+2.18%	343,300
2026-10-02	46.88	47.06	46.16	46.32	+0.85%	240,700
2026-10-01	46.18	46.59	45.73	45.93	-0.65%	222,400
2026-09-30	46.66	47.18	46.17	46.23	-0.99%	290,100
2026-09-29	46.31	46.79	45.25	46.69	+0.45%	229,000
2026-09-28	44.91	46.75	44.50	46.48	+2.42%	374,800
2026-09-25	45.30	46.51	45.10	45.38	+0.44%	282,600
2026-09-24	45.59	45.95	44.79	45.18	-1.35%	263,300
2026-09-23	45.48	46.15	44.75	45.80	-0.80%	491,200
2026-09-22	45.37	46.55	45.22	46.17	+3.31%	441,800
2026-09-21	45.82	45.83	44.39	44.69	-1.61%	354,700
2026-09-18	45.73	46.13	45.10	45.42	-1.54%	780,500
2026-09-17	47.31	47.31	46.07	46.13	-1.93%	307,100
2026-09-16	46.60	47.94	46.37	47.04	+0.19%	296,800
2026-09-15	46.01	47.17	45.63	46.95	+1.23%	458,088
2026-09-14	47.32	47.32	46.17	46.38	+0.17%	322,593
2026-09-11	47.53	47.53	45.85	46.30	+0.17%	237,600
2026-09-10	46.43	47.10	45.90	46.22	-1.51%	240,800
2026-09-09	46.61	47.20	46.08	46.93	+0.73%	262,300
2026-09-08	48.62	49.09	45.91	46.59	-5.54%	331,711
2026-09-04	49.09	49.52	48.61	49.32	-0.20%	281,300
2026-09-03	49.96	50.33	48.50	49.42	-0.02%	221,700
2026-09-02	49.57	50.91	49.26	49.43	+0.63%	299,300
2026-09-01	49.79	50.13	49.00	49.12	-1.46%	269,000
2026-08-31	49.76	50.52	49.23	49.85	-0.26%	288,000
2026-08-28	50.20	51.12	49.87	49.98	-0.68%	216,400
2026-08-27	50.56	51.48	49.92	50.32	-0.32%	327,100
2026-08-26	50.82	51.35	49.97	50.48	-1.27%	188,200
2026-08-25	51.14	51.56	50.25	51.13	-0.70%	296,600
2026-08-24	50.94	52.51	50.90	51.49	+0.82%	340,000
2026-08-21	51.56	51.80	50.89	51.07	-0.60%	246,600
2026-08-20	50.50	52.21	50.15	51.38	+0.25%	246,400
2026-08-19	49.98	52.20	49.98	51.25	+4.04%	366,800
2026-08-18	50.05	50.95	49.23	49.26	+0.02%	498,600
2026-08-17	49.05	49.93	48.94	49.25	-2.30%	453,100
2026-08-14	49.60	50.59	49.13	50.41	+1.18%	232,900
2026-08-13	49.81	50.39	49.12	49.82	+0.69%	220,000
2026-08-12	49.96	49.96	48.41	49.48	-0.20%	396,200
2026-08-11	49.45	50.41	49.45	49.58	+0.24%	239,800
2026-08-10	48.64	50.18	48.64	49.46	+0.69%	381,800
2026-08-07	49.94	50.30	48.50	49.12	-1.31%	434,400
2026-08-06	49.60	50.42	48.80	49.77	+0.95%	536,100
2026-08-05	50.98	50.98	48.84	49.30	-2.18%	431,200
2026-08-04	52.05	52.05	50.04	50.40	-2.82%	561,606
2026-08-03	47.42	53.66	47.42	51.86	+12.01%	1,197,192
2026-07-31	45.60	46.78	45.24	46.30	-1.45%	641,500
2026-07-30	47.49	49.00	45.95	46.98	+8.72%	850,400
2026-07-29	44.69	44.69	42.70	43.21	-2.35%	762,700
2026-07-28	44.45	46.49	44.12	44.25	+1.70%	762,796
2026-07-27	43.47	44.00	42.87	43.51	+1.94%	437,719
2026-07-24	41.80	43.76	41.80	42.68	+3.42%	434,900
2026-07-23	41.72	42.38	40.99	41.27	-1.74%	690,400
2026-07-22	42.36	42.72	41.24	42.00	+0.29%	636,400
2026-07-21	42.62	44.07	41.75	41.88	-3.61%	611,400
2026-07-20	43.42	43.92	42.43	43.45	+0.58%	630,900
2026-07-17	44.76	45.00	42.65	43.20	-4.02%	504,900
2026-07-16	43.66	45.31	43.14	45.01	+5.19%	766,200
2026-07-15	41.72	43.76	41.69	42.79	+2.49%	870,100
2026-07-14	41.37	42.21	40.80	41.75	-1.56%	994,300
2026-07-13	39.65	43.30	39.45	42.41	+10.21%	2,454,500
2026-07-10	37.30	38.83	36.41	38.48	+4.88%	1,443,400
2026-07-09	33.11	37.86	32.64	36.69	+9.23%	1,182,900
2026-07-08	33.70	34.03	33.41	33.59	-1.90%	533,500
2026-07-07	35.71	36.25	34.05	34.24	-2.48%	433,300
2026-07-06	34.00	36.19	33.49	35.11	+3.78%	691,900
2026-07-02	33.31	34.08	32.98	33.83	+3.27%	437,000
2026-07-01	33.27	33.92	32.63	32.76	+0.09%	397,400
2026-06-30	34.47	34.47	32.10	32.73	-4.88%	460,100
2026-06-29	34.55	34.95	33.33	34.41	-4.28%	727,600
2026-06-26	34.81	35.98	34.81	35.95	+4.02%	843,800
2026-06-25	35.67	36.04	34.49	34.56	-2.37%	371,000
2026-06-24	34.17	35.70	34.13	35.40	+4.73%	500,700
2026-06-23	32.71	33.85	32.32	33.80	+3.87%	581,500
2026-06-22	32.09	32.71	31.44	32.54	-0.12%	1,015,900
2026-06-18	32.21	32.92	32.11	32.58	+1.46%	1,228,100
2026-06-17	34.05	34.82	31.84	32.11	-7.12%	921,300
2026-06-16	34.66	35.50	34.45	34.57	+1.20%	473,400
2026-06-15	35.12	35.33	33.50	34.16	-1.75%	619,000
2026-06-12	34.79	35.25	34.20	34.77	+1.05%	381,200
2026-06-11	36.18	36.33	33.86	34.41	-5.21%	532,400
2026-06-10	36.97	37.48	35.55	36.30	-1.63%	563,700
2026-06-09	34.98	36.98	34.95	36.90	+6.99%	499,000
2026-06-08	35.09	35.46	34.45	34.49	-1.91%	456,000
2026-06-05	35.33	35.77	34.77	35.16	+0.09%	420,200
2026-06-04	33.94	35.90	33.94	35.13	+6.26%	588,400
2026-06-03	33.37	34.19	32.13	33.06	-2.33%	735,000
2026-06-02	34.20	34.83	33.76	33.85	-2.31%	737,800
2026-06-01	35.06	36.03	34.49	34.65	-2.94%	525,100
2026-05-29	35.45	36.01	35.21	35.70	+0.51%	419,500
2026-05-28	35.25	36.22	34.52	35.52	+0.11%	347,500
2026-05-27	36.33	37.18	35.29	35.48	-1.61%	592,100
2026-05-26	37.31	37.31	35.73	36.06	-3.14%	344,400
2026-05-22	37.14	38.49	37.14	37.23	+0.57%	368,500
2026-05-21	36.51	37.35	35.91	37.02	+0.03%	854,900
2026-05-20	36.26	37.04	35.70	37.01	+2.29%	322,430
2026-05-19	36.56	37.24	35.70	36.18	-1.17%	262,972
2026-05-18	35.26	36.92	35.16	36.61	+3.16%	392,723
2026-05-15	36.23	36.65	35.12	35.49	-2.34%	384,800
2026-05-14	35.73	36.66	35.49	36.34	+2.22%	399,700
2026-05-13	35.40	36.20	35.30	35.55	-1.17%	328,100
2026-05-12	35.23	36.33	35.23	35.97	+2.10%	324,796
2026-05-11	36.57	36.84	35.07	35.23	-4.16%	497,690
2026-05-08	38.01	38.70	36.55	36.76	-3.52%	387,200
2026-05-07	37.56	38.42	37.45	38.10	+2.09%	457,800
2026-05-06	37.65	38.00	36.27	37.32	+1.86%	462,500
2026-05-05	36.28	36.86	35.59	36.64	+2.12%	467,000
2026-05-04	36.72	36.96	35.11	35.88	-2.50%	601,700
2026-05-01	36.94	37.86	35.75	36.80	+0.38%	470,000
2026-04-30	37.04	38.86	35.34	36.66	+1.95%	1,183,500
2026-04-29	36.70	37.11	35.26	35.96	-2.26%	491,900
2026-04-28	37.80	38.17	36.29	36.79	-2.85%	406,100
2026-04-27	38.44	40.18	37.84	37.87	-1.23%	469,400
2026-04-24	37.50	38.52	37.07	38.34	+2.24%	312,200
2026-04-23	37.96	38.79	37.02	37.50	-2.57%	354,500
2026-04-22	38.84	39.50	38.37	38.49	+0.37%	296,600
2026-04-21	39.72	40.64	38.25	38.35	-3.35%	321,700
2026-04-20	38.76	40.35	38.44	39.68	+1.54%	409,600
2026-04-17	38.77	39.77	38.75	39.08	+3.09%	281,600
2026-04-16	39.30	39.62	37.84	37.91	-3.88%	471,100
2026-04-15	39.73	40.03	39.10	39.44	-0.73%	371,400
2026-04-14	38.77	39.96	38.77	39.73	+3.30%	377,200
2026-04-13	36.26	38.60	36.26	38.46	+4.68%	407,000
2026-04-10	37.16	37.33	36.28	36.74	-0.51%	249,000
2026-04-09	36.28	37.67	35.98	36.93	+0.93%	388,600
2026-04-08	35.88	36.96	35.88	36.59	+5.94%	482,900
2026-04-07	34.01	34.93	33.31	34.54	+1.35%	441,318
2026-04-06	34.81	35.13	33.82	34.08	-2.04%	384,165
2026-04-02	34.62	35.67	34.22	34.79	-2.08%	395,200
2026-04-01	35.59	36.27	34.95	35.53	+0.48%	391,900
2026-03-31	33.81	35.42	33.62	35.36	+5.58%	499,400
2026-03-30	34.85	35.83	33.21	33.49	-3.15%	522,000
2026-03-27	36.63	36.63	34.54	34.58	-5.62%	382,100
2026-03-26	36.34	37.27	35.90	36.64	-1.19%	407,300
2026-03-25	37.06	37.25	36.11	37.08	+1.42%	268,900
2026-03-24	36.16	37.15	35.67	36.56	-0.19%	361,767
2026-03-23	36.96	37.49	35.88	36.63	+1.92%	397,672
2026-03-20	36.83	36.83	35.72	35.94	-2.34%	871,900
2026-03-19	36.45	37.58	36.22	36.80	+0.25%	320,800
2026-03-18	36.89	37.45	36.66	36.71	-1.69%	333,700
2026-03-17	37.30	37.46	35.92	37.34	-0.19%	529,600
2026-03-16	37.57	38.01	36.85	37.41	+0.35%	298,800
2026-03-13	37.08	37.39	36.39	37.28	+1.50%	397,000
2026-03-12	37.55	38.61	36.34	36.73	-4.35%	507,000
2026-03-11	38.49	38.87	37.56	38.40	-0.16%	366,100
2026-03-10	39.37	39.58	38.41	38.46	-2.41%	316,387
2026-03-09	38.87	39.62	37.88	39.41	-1.23%	442,463
2026-03-06	40.96	40.96	38.58	39.90	-3.62%	523,100
2026-03-05	42.26	42.41	41.24	41.40	-3.70%	390,700
2026-03-04	43.61	43.84	42.65	42.99	-0.97%	397,300
2026-03-03	44.35	44.40	41.85	43.41	-5.20%	482,100
2026-03-02	45.43	46.02	44.60	45.79	-0.46%	419,600
2026-02-27	45.41	46.55	45.22	46.00	+0.28%	332,100
2026-02-26	46.28	47.08	45.72	45.87	-0.24%	517,400
2026-02-25	46.18	46.61	44.95	45.98	-0.17%	454,500
2026-02-24	45.22	46.12	45.10	46.06	+1.50%	550,200
2026-02-23	45.05	46.22	44.93	45.38	+0.53%	631,300
2026-02-20	44.62	45.90	43.69	45.14	+1.28%	611,700
2026-02-19	43.95	45.23	43.86	44.57	+0.79%	563,300
2026-02-18	42.68	44.35	42.38	44.22	+3.92%	640,900
2026-02-17	42.20	42.76	41.37	42.55	+1.79%	478,300
2026-02-13	41.90	42.62	41.42	41.80	+0.31%	547,000
2026-02-12	41.77	42.78	41.06	41.67	-1.56%	347,600
2026-02-11	42.48	42.84	41.85	42.33	-1.10%	455,800
2026-02-10	41.91	43.84	41.34	42.80	+2.71%	626,700
2026-02-09	41.10	41.96	40.19	41.67	+0.36%	595,500
2026-02-06	40.48	41.65	40.17	41.52	+2.12%	497,500
2026-02-05	39.69	40.76	39.69	40.66	+1.83%	422,300
2026-02-04	38.77	41.05	38.77	39.93	+2.94%	615,500
2026-02-03	38.98	39.78	38.16	38.79	-1.07%	694,800
2026-02-02	38.34	39.43	37.70	39.21	+2.14%	723,000
2026-01-30	37.86	38.45	36.44	38.39	+2.89%	871,200
2026-01-29	38.77	40.19	35.37	37.31	-3.57%	1,921,800
2026-01-28	39.63	39.83	38.40	38.69	-2.25%	668,100
2026-01-27	40.52	40.68	39.13	39.58	-3.42%	629,400
2026-01-26	41.62	41.99	40.78	40.98	-1.56%	492,200
2026-01-23	41.98	42.00	41.19	41.63	-1.26%	295,900
2026-01-22	41.65	42.67	41.65	42.16	+1.44%	773,700
2026-01-21	41.77	42.64	41.14	41.56	-0.14%	492,600
2026-01-20	41.10	42.05	40.69	41.62	+0.12%	626,200
2026-01-16	42.14	42.51	41.15	41.57	-2.30%	569,000
2026-01-15	41.82	42.98	41.66	42.55	+2.33%	610,300
2026-01-14	40.00	42.09	40.00	41.58	+3.87%	586,500
2026-01-13	43.53	43.68	39.60	40.03	-7.89%	579,200
2026-01-12	43.11	43.94	42.05	43.46	+1.28%	596,600
2026-01-09	43.24	43.51	41.81	42.91	-2.92%	743,100
2026-01-08	42.94	45.69	42.88	44.20	+1.84%	632,200
2026-01-07	43.92	44.50	42.95	43.40	-0.21%	806,400
2026-01-06	41.96	43.91	41.76	43.49	+3.84%	764,800
2026-01-05	40.35	42.87	40.35	41.88	+3.36%	560,400
2026-01-02	41.05	41.44	40.16	40.52	-0.20%	493,900
2025-12-31	41.20	41.20	40.15	40.60	-1.31%	496,100
2025-12-30	41.41	41.62	40.76	41.14	-0.82%	612,802
2025-12-29	40.81	41.55	40.71	41.48	+1.67%	457,445
2025-12-26	40.18	41.01	39.73	40.80	+1.57%	407,100
2025-12-24	39.86	40.36	39.73	40.17	+1.34%	149,900
2025-12-23	39.83	39.99	39.00	39.64	-1.00%	295,500
2025-12-22	39.61	40.78	39.61	40.04	+0.23%	348,300
2025-12-19	40.23	40.47	39.61	39.95	-1.09%	1,066,000
2025-12-18	39.94	40.81	39.53	40.39	+1.48%	520,800
2025-12-17	39.06	40.64	38.65	39.80	+1.53%	773,400
2025-12-16	40.56	40.65	39.18	39.20	-2.78%	559,361
2025-12-15	40.45	40.81	39.76	40.32	-1.25%	752,868
2025-12-12	39.83	41.16	39.51	40.83	+2.46%	720,900
2025-12-11	39.06	40.40	38.79	39.85	+2.07%	673,500
2025-12-10	38.79	39.19	38.32	39.04	+0.13%	695,800
2025-12-09	40.73	41.16	38.83	38.99	-3.89%	657,090
2025-12-08	40.07	41.31	39.69	40.57	+1.25%	912,879
2025-12-05	43.69	43.69	38.95	40.07	-9.43%	1,285,300
2025-12-04	44.36	44.89	43.72	44.24	-0.25%	447,000
2025-12-03	44.40	44.98	43.98	44.35	+0.73%	417,500
2025-12-02	44.54	44.73	43.38	44.03	-1.06%	401,700
2025-12-01	43.20	45.52	43.08	44.50	+2.49%	610,700
2025-11-28	43.76	43.96	43.26	43.42	-0.78%	247,900
2025-11-26	42.73	44.17	42.50	43.76	+1.16%	847,500
2025-11-25	42.86	44.06	42.86	43.26	-0.09%	576,600
2025-11-24	42.87	43.40	42.37	43.30	+1.22%	730,500
2025-11-21	41.21	43.49	40.75	42.78	+5.29%	641,600
2025-11-20	40.70	41.37	40.16	40.63	+0.30%	547,900
2025-11-19	41.80	41.84	40.25	40.51	-3.18%	509,200
2025-11-18	41.60	42.06	41.00	41.84	+0.50%	519,700
2025-11-17	42.13	42.27	41.48	41.63	-0.98%	475,300
2025-11-14	42.01	42.43	41.41	42.04	-2.84%	408,000
2025-11-13	43.00	44.12	42.65	43.27	-0.67%	535,000
2025-11-12	44.71	45.55	43.51	43.56	-2.57%	446,700
2025-11-11	44.28	44.81	43.93	44.71	+1.73%	409,100
2025-11-10	43.64	44.20	42.80	43.95	-0.05%	448,800
2025-11-07	44.54	45.99	43.62	43.97	-0.54%	568,000
2025-11-06	43.00	45.19	41.62	44.21	-0.52%	848,700
2025-11-05	45.05	45.31	43.65	44.44	-2.78%	476,900
2025-11-04	44.55	46.23	44.55	45.71	+1.89%	410,100
2025-11-03	43.76	44.88	43.00	44.86	+1.95%	909,500
2025-10-31	44.01	44.86	43.51	44.00	-1.10%	654,900
2025-10-30	46.34	46.53	44.28	44.49	-4.75%	635,100
2025-10-29	46.91	48.19	46.44	46.71	-1.29%	345,500
2025-10-28	47.14	47.40	46.50	47.32	-0.08%	196,700
2025-10-27	48.43	48.43	46.72	47.36	-0.84%	261,500
2025-10-24	48.77	48.77	47.66	47.76	-1.04%	349,400
2025-10-23	48.74	49.19	47.90	48.26	-1.05%	408,500
2025-10-22	48.89	49.62	48.26	48.77	+0.83%	377,400
2025-10-21	47.83	48.88	47.63	48.37	+1.23%	374,342
2025-10-20	45.76	47.89	45.71	47.78	+5.73%	389,026

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Juil (+17.97%). Pire mois : Mars (-9.62%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+0.66%
Févr+0.20%
Mars-9.62%
Avr-7.07%
Mai-1.88%
Juin-5.75%
Juil+17.97%
Août+0.04%
Sept-9.03%
Oct-6.70%
Nov-3.21%
Déc-8.76%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de CONMED Corporation (CNMD) ?

46.72 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de CNMD ?

Plus haut à 53.66 et plus bas à 31.44 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de CONMED Corporation ?

Historiquement, le mois le plus fort de CNMD a été Juil (moyenne +17.97%) et le plus faible Mars (moyenne -9.62%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.