CONMED Corporation - Price History

Monthly price history for CNMD (CONMED Corporation)

DateAdjusted priceReal price
March 2024 80.08 USD 80.08 USD
February 2024 80.32 USD 80.32 USD
January 2024 95.60 USD 95.60 USD
December 2023 109.51 USD 109.51 USD
November 2023 107.08 USD 107.27 USD
October 2023 97.29 USD 97.46 USD
September 2023 100.68 USD 100.85 USD
August 2023 111.06 USD 111.46 USD
July 2023 120.62 USD 121.05 USD
June 2023 135.40 USD 135.89 USD
May 2023 120.68 USD 121.30 USD
April 2023 124.93 USD 125.57 USD
March 2023 103.33 USD 103.86 USD
February 2023 95.49 USD 96.19 USD
January 2023 95.06 USD 95.76 USD
December 2022 87.99 USD 88.64 USD
November 2022 82.07 USD 82.85 USD
October 2022 78.98 USD 79.73 USD
September 2022 79.41 USD 80.17 USD
August 2022 87.55 USD 88.57 USD
July 2022 96.50 USD 97.63 USD
June 2022 94.66 USD 95.76 USD
May 2022 114.71 USD 116.29 USD
April 2022 131.15 USD 132.96 USD
March 2022 146.53 USD 148.55 USD
February 2022 143.97 USD 146.16 USD
January 2022 135.52 USD 137.58 USD
December 2021 139.63 USD 141.76 USD
November 2021 129.30 USD 131.46 USD
October 2021 143.87 USD 146.28 USD
September 2021 128.68 USD 130.83 USD
August 2021 128.97 USD 131.34 USD
July 2021 135.45 USD 137.94 USD
June 2021 134.95 USD 137.43 USD
May 2021 135.01 USD 137.69 USD
April 2021 138.20 USD 140.95 USD
March 2021 128.05 USD 130.59 USD
February 2021 120.47 USD 123.06 USD
January 2021 109.54 USD 111.90 USD
December 2020 109.64 USD 112.00 USD
November 2020 99.55 USD 101.89 USD
October 2020 76.18 USD 77.97 USD
September 2020 76.87 USD 78.67 USD
August 2020 84.13 USD 86.31 USD
July 2020 80.46 USD 82.54 USD
June 2020 70.18 USD 71.99 USD
May 2020 71.36 USD 73.41 USD
April 2020 71.84 USD 73.91 USD
March 2020 55.67 USD 57.27 USD
February 2020 91.72 USD 94.64 USD
January 2020 98.54 USD 101.68 USD
December 2019 108.38 USD 111.83 USD
November 2019 109.58 USD 113.27 USD
October 2019 106.44 USD 110.02 USD
September 2019 93.02 USD 96.15 USD
August 2019 97.29 USD 100.77 USD
July 2019 84.34 USD 87.35 USD
June 2019 82.62 USD 85.57 USD
May 2019 77.52 USD 80.48 USD
April 2019 77.08 USD 80.03 USD
March 2019 80.12 USD 83.18 USD
February 2019 73.88 USD 76.90 USD
January 2019 67.59 USD 70.35 USD
December 2018 61.68 USD 64.20 USD
November 2018 65.10 USD 67.96 USD
October 2018 64.59 USD 67.43 USD
September 2018 75.89 USD 79.22 USD
August 2018 76.85 USD 80.43 USD
July 2018 70.71 USD 74.00 USD
June 2018 69.94 USD 73.20 USD
May 2018 65.42 USD 68.65 USD
April 2018 61.97 USD 65.03 USD
March 2018 60.35 USD 63.33 USD
February 2018 57.50 USD 60.53 USD
January 2018 54.89 USD 57.78 USD
December 2017 48.42 USD 50.97 USD
November 2017 50.62 USD 53.50 USD
October 2017 49.41 USD 52.22 USD
September 2017 49.65 USD 52.47 USD
August 2017 46.75 USD 49.60 USD
July 2017 48.37 USD 51.32 USD
June 2017 48.01 USD 50.94 USD
May 2017 47.67 USD 50.77 USD
April 2017 46.16 USD 49.16 USD
March 2017 41.70 USD 44.41 USD
February 2017 38.88 USD 41.62 USD
January 2017 41.66 USD 44.59 USD
December 2016 41.27 USD 44.17 USD
November 2016 40.54 USD 43.58 USD
October 2016 37.21 USD 40.00 USD
September 2016 37.26 USD 40.06 USD
August 2016 37.76 USD 40.80 USD
July 2016 37.62 USD 40.64 USD
June 2016 44.18 USD 47.73 USD
May 2016 36.68 USD 39.82 USD
April 2016 38.16 USD 41.42 USD
March 2016 38.64 USD 41.94 USD
February 2016 36.43 USD 39.74 USD
January 2016 33.86 USD 36.94 USD
December 2015 40.38 USD 44.05 USD
November 2015 38.77 USD 42.50 USD
October 2015 37.00 USD 40.56 USD
September 2015 43.55 USD 47.74 USD
August 2015 48.22 USD 53.06 USD
July 2015 51.55 USD 56.72 USD
June 2015 52.95 USD 58.27 USD
May 2015 50.29 USD 55.54 USD
April 2015 45.48 USD 50.23 USD
March 2015 45.72 USD 50.49 USD
February 2015 46.27 USD 51.30 USD
January 2015 42.97 USD 47.64 USD
December 2014 40.55 USD 44.96 USD
November 2014 38.10 USD 42.43 USD
October 2014 37.70 USD 41.99 USD
September 2014 33.08 USD 36.84 USD
August 2014 35.29 USD 39.50 USD
July 2014 34.84 USD 39.00 USD
June 2014 39.44 USD 44.15 USD
May 2014 39.93 USD 44.90 USD
April 2014 41.20 USD 46.33 USD
March 2014 38.64 USD 43.45 USD
February 2014 41.28 USD 46.62 USD
January 2014 37.14 USD 41.95 USD
December 2013 37.63 USD 42.50 USD
November 2013 35.86 USD 40.71 USD
October 2013 31.95 USD 36.27 USD
September 2013 29.92 USD 33.96 USD
August 2013 27.26 USD 31.09 USD
July 2013 28.76 USD 32.80 USD
June 2013 27.40 USD 31.24 USD
May 2013 28.74 USD 32.93 USD
April 2013 27.35 USD 31.33 USD
March 2013 29.73 USD 34.06 USD
February 2013 27.03 USD 31.11 USD
January 2013 25.51 USD 29.37 USD
December 2012 24.28 USD 27.95 USD
November 2012 23.87 USD 27.63 USD
October 2012 23.92 USD 27.69 USD
September 2012 24.62 USD 28.50 USD
August 2012 23.22 USD 27.02 USD
July 2012 23.58 USD 27.44 USD
June 2012 23.78 USD 27.67 USD
May 2012 22.89 USD 26.79 USD
April 2012 24.43 USD 28.59 USD
March 2012 25.52 USD 29.87 USD
February 2012 25.37 USD 29.84 USD
January 2012 24.99 USD 29.40 USD
December 2011 21.82 USD 25.67 USD
November 2011 22.35 USD 26.29 USD
October 2011 22.33 USD 26.27 USD
September 2011 19.56 USD 23.01 USD
August 2011 19.94 USD 23.45 USD
July 2011 22.10 USD 26.00 USD
June 2011 24.21 USD 28.48 USD
May 2011 24.06 USD 28.30 USD
April 2011 23.87 USD 28.08 USD
March 2011 22.34 USD 26.28 USD
February 2011 22.51 USD 26.48 USD
January 2011 22.20 USD 26.11 USD
December 2010 22.47 USD 26.43 USD
November 2010 18.29 USD 21.51 USD
October 2010 18.71 USD 22.01 USD
September 2010 19.05 USD 22.41 USD
August 2010 15.74 USD 18.51 USD
July 2010 16.35 USD 19.23 USD
June 2010 15.84 USD 18.63 USD
May 2010 16.53 USD 19.44 USD
April 2010 18.91 USD 22.24 USD
March 2010 20.24 USD 23.81 USD
February 2010 18.60 USD 21.88 USD
January 2010 18.29 USD 21.51 USD
December 2009 19.38 USD 22.80 USD
November 2009 17.67 USD 20.79 USD
October 2009 18.01 USD 21.19 USD
September 2009 16.30 USD 19.17 USD
August 2009 15.16 USD 17.83 USD
July 2009 14.95 USD 17.58 USD
June 2009 13.19 USD 15.52 USD
May 2009 13.39 USD 15.75 USD
April 2009 11.32 USD 13.32 USD
March 2009 12.25 USD 14.41 USD
February 2009 11.55 USD 13.59 USD
January 2009 13.31 USD 15.65 USD
December 2008 20.35 USD 23.94 USD
November 2008 19.99 USD 23.51 USD
October 2008 22.27 USD 26.20 USD
September 2008 27.20 USD 32.00 USD
August 2008 27.17 USD 31.96 USD
July 2008 25.84 USD 30.39 USD
June 2008 22.57 USD 26.55 USD
May 2008 22.69 USD 26.69 USD
April 2008 21.70 USD 25.52 USD
March 2008 21.80 USD 25.64 USD
February 2008 22.92 USD 26.96 USD
January 2008 20.66 USD 24.30 USD
December 2007 19.65 USD 23.11 USD
November 2007 21.15 USD 24.88 USD
October 2007 24.18 USD 28.44 USD
September 2007 23.80 USD 27.99 USD
August 2007 24.70 USD 29.05 USD
July 2007 23.72 USD 27.90 USD
June 2007 24.89 USD 29.28 USD
May 2007 26.62 USD 31.31 USD
April 2007 25.78 USD 30.32 USD
March 2007 24.85 USD 29.23 USD
February 2007 23.26 USD 27.36 USD
January 2007 20.57 USD 24.20 USD
December 2006 19.66 USD 23.12 USD
November 2006 18.81 USD 22.13 USD
October 2006 18.86 USD 22.19 USD
September 2006 17.95 USD 21.11 USD
August 2006 17.42 USD 20.49 USD
July 2006 16.96 USD 19.95 USD
June 2006 17.60 USD 20.70 USD
May 2006 16.53 USD 19.44 USD
April 2006 18.54 USD 21.81 USD
March 2006 16.28 USD 19.15 USD
February 2006 16.46 USD 19.36 USD
January 2006 20.10 USD 23.64 USD
December 2005 20.11 USD 23.66 USD
November 2005 19.21 USD 22.60 USD
October 2005 20.39 USD 23.98 USD
September 2005 23.70 USD 27.88 USD
August 2005 24.88 USD 29.26 USD
July 2005 25.60 USD 30.11 USD
June 2005 26.16 USD 30.77 USD
May 2005 26.64 USD 31.34 USD
April 2005 25.09 USD 29.51 USD
March 2005 25.61 USD 30.12 USD
February 2005 25.17 USD 29.61 USD
January 2005 24.70 USD 29.05 USD
December 2004 24.16 USD 28.42 USD
November 2004 24.63 USD 28.97 USD
October 2004 23.86 USD 28.07 USD
September 2004 22.36 USD 26.30 USD
August 2004 20.79 USD 24.45 USD
July 2004 18.84 USD 22.16 USD
June 2004 23.29 USD 27.40 USD
May 2004 21.64 USD 25.45 USD
April 2004 20.98 USD 24.68 USD
March 2004 25.11 USD 29.54 USD
February 2004 24.53 USD 28.85 USD
January 2004 21.78 USD 25.62 USD
December 2003 20.23 USD 23.80 USD
November 2003 18.07 USD 21.26 USD
October 2003 17.31 USD 20.36 USD
September 2003 17.55 USD 20.64 USD
August 2003 18.04 USD 21.22 USD
July 2003 17.49 USD 20.57 USD
June 2003 15.63 USD 18.39 USD
May 2003 16.71 USD 19.65 USD
April 2003 14.79 USD 17.40 USD
March 2003 13.95 USD 16.41 USD
February 2003 12.92 USD 15.20 USD
January 2003 12.44 USD 14.63 USD
December 2002 16.65 USD 19.59 USD
November 2002 16.19 USD 19.04 USD
October 2002 16.65 USD 19.58 USD
September 2002 17.13 USD 20.15 USD
August 2002 16.17 USD 19.02 USD
July 2002 15.52 USD 18.25 USD
June 2002 18.98 USD 22.33 USD
May 2002 20.18 USD 23.74 USD
April 2002 22.95 USD 27.00 USD
March 2002 21.25 USD 25.00 USD
February 2002 17.52 USD 20.61 USD
January 2002 17.43 USD 20.50 USD
December 2001 16.97 USD 19.96 USD
November 2001 15.26 USD 17.95 USD
October 2001 14.34 USD 16.87 USD
September 2001 15.05 USD 17.70 USD
August 2001 17.26 USD 30.45 USD
July 2001 17.56 USD 30.99 USD
June 2001 14.76 USD 26.05 USD
May 2001 12.16 USD 21.46 USD
April 2001 12.24 USD 21.59 USD
March 2001 10.88 USD 19.19 USD
February 2001 13.00 USD 22.94 USD
January 2001 11.05 USD 19.50 USD
December 2000 9.71 USD 17.13 USD
November 2000 8.15 USD 14.38 USD
October 2000 8.32 USD 14.69 USD
September 2000 7.76 USD 13.69 USD
August 2000 7.65 USD 13.50 USD
July 2000 7.58 USD 13.38 USD
June 2000 14.67 USD 25.88 USD
May 2000 13.67 USD 24.13 USD
April 2000 14.81 USD 26.13 USD
March 2000 14.20 USD 25.06 USD
February 2000 15.59 USD 27.50 USD
January 2000 14.59 USD 25.75 USD
December 1999 14.67 USD 25.88 USD
November 1999 14.31 USD 25.25 USD
October 1999 14.13 USD 24.94 USD
September 1999 13.89 USD 24.50 USD
August 1999 15.87 USD 28.00 USD
July 1999 17.57 USD 31.00 USD
June 1999 17.36 USD 30.63 USD
May 1999 19.27 USD 34.00 USD
April 1999 16.37 USD 28.88 USD
March 1999 17.57 USD 31.00 USD
February 1999 17.50 USD 30.88 USD
January 1999 18.56 USD 32.75 USD
December 1998 18.70 USD 33.00 USD
November 1998 15.44 USD 27.25 USD
October 1998 15.02 USD 26.50 USD
September 1998 12.96 USD 22.88 USD
August 1998 11.51 USD 20.31 USD
July 1998 13.39 USD 23.63 USD
June 1998 13.04 USD 23.00 USD
May 1998 11.97 USD 21.13 USD
April 1998 12.96 USD 22.88 USD
March 1998 13.53 USD 23.88 USD
February 1998 12.43 USD 21.94 USD
January 1998 12.36 USD 21.81 USD
December 1997 14.88 USD 26.25 USD
November 1997 13.46 USD 23.75 USD
October 1997 11.62 USD 20.50 USD
September 1997 11.55 USD 20.38 USD
August 1997 10.56 USD 18.63 USD
July 1997 9.71 USD 17.13 USD
June 1997 9.64 USD 17.00 USD
May 1997 10.63 USD 18.75 USD
April 1997 8.43 USD 14.88 USD
March 1997 8.43 USD 14.88 USD
February 1997 11.19 USD 19.75 USD
January 1997 10.98 USD 19.38 USD
December 1996 11.62 USD 20.50 USD
November 1996 10.06 USD 17.75 USD
October 1996 9.78 USD 17.25 USD
September 1996 10.20 USD 18.00 USD
August 1996 9.64 USD 17.00 USD
July 1996 9.78 USD 17.25 USD
June 1996 15.09 USD 26.63 USD
May 1996 18.70 USD 33.00 USD
April 1996 16.86 USD 29.75 USD
March 1996 13.89 USD 24.50 USD
February 1996 12.04 USD 21.25 USD
January 1996 12.75 USD 22.50 USD
December 1995 14.17 USD 25.00 USD
November 1995 11.90 USD 31.50 USD
October 1995 13.22 USD 35.00 USD
September 1995 12.37 USD 32.75 USD
August 1995 11.15 USD 29.50 USD
July 1995 11.52 USD 30.50 USD
June 1995 9.35 USD 24.75 USD
May 1995 7.37 USD 19.50 USD
April 1995 7.18 USD 19.00 USD
March 1995 7.08 USD 18.75 USD
February 1995 7.18 USD 19.00 USD
January 1995 7.84 USD 20.75 USD
December 1994 7.51 USD 19.88 USD
November 1994 6.23 USD 24.75 USD
October 1994 5.45 USD 21.63 USD
September 1994 4.72 USD 18.75 USD
August 1994 4.53 USD 18.00 USD
July 1994 3.34 USD 13.25 USD
June 1994 3.21 USD 12.75 USD
May 1994 3.21 USD 12.75 USD
April 1994 3.34 USD 13.25 USD
March 1994 3.37 USD 13.38 USD
February 1994 3.46 USD 13.75 USD
January 1994 2.90 USD 11.50 USD
December 1993 2.68 USD 10.63 USD
November 1993 3.02 USD 12.00 USD
October 1993 2.65 USD 10.50 USD
September 1993 2.90 USD 11.50 USD
August 1993 2.58 USD 10.25 USD
July 1993 3.02 USD 12.00 USD
June 1993 3.28 USD 13.00 USD
May 1993 3.09 USD 12.25 USD
April 1993 3.21 USD 12.75 USD
March 1993 4.03 USD 16.00 USD
February 1993 4.28 USD 17.00 USD
January 1993 5.42 USD 21.50 USD
December 1992 4.09 USD 16.25 USD
November 1992 3.50 USD 13.88 USD
October 1992 3.46 USD 13.75 USD
September 1992 4.41 USD 17.50 USD
August 1992 4.85 USD 19.25 USD
July 1992 4.35 USD 17.25 USD
June 1992 5.29 USD 21.00 USD
May 1992 6.74 USD 26.75 USD
April 1992 6.23 USD 24.75 USD
March 1992 8.56 USD 34.00 USD
February 1992 8.50 USD 33.75 USD
January 1992 9.45 USD 37.50 USD
December 1991 8.56 USD 34.00 USD
November 1991 6.80 USD 27.00 USD
October 1991 7.24 USD 28.75 USD
September 1991 6.49 USD 25.75 USD
August 1991 6.11 USD 24.25 USD
July 1991 6.05 USD 24.00 USD
June 1991 4.60 USD 18.25 USD
May 1991 5.29 USD 21.00 USD
April 1991 5.23 USD 20.75 USD
March 1991 3.97 USD 15.75 USD
February 1991 3.84 USD 15.25 USD
January 1991 3.46 USD 13.75 USD
December 1990 2.90 USD 11.50 USD
November 1990 2.52 USD 10.00 USD
October 1990 1.57 USD 6.25 USD
September 1990 1.57 USD 6.25 USD
August 1990 1.83 USD 7.25 USD
July 1990 2.27 USD 9.00 USD
June 1990 1.95 USD 7.75 USD
May 1990 1.48 USD 5.88 USD
April 1990 1.17 USD 4.63 USD
March 1990 1.07 USD 4.25 USD
February 1990 0.95 USD 3.75 USD
January 1990 1.07 USD 4.25 USD
December 1989 1.07 USD 4.25 USD
November 1989 1.20 USD 4.75 USD
October 1989 1.51 USD 6.00 USD
September 1989 1.70 USD 6.75 USD
August 1989 1.57 USD 6.25 USD
July 1989 1.57 USD 6.25 USD
June 1989 1.26 USD 5.00 USD
May 1989 1.42 USD 5.63 USD
April 1989 1.26 USD 5.00 USD
March 1989 1.13 USD 4.50 USD
February 1989 1.13 USD 4.50 USD
January 1989 1.29 USD 5.13 USD
December 1988 1.07 USD 4.25 USD
November 1988 1.23 USD 4.88 USD
October 1988 1.26 USD 5.00 USD
September 1988 1.32 USD 5.25 USD
August 1988 1.32 USD 5.25 USD
July 1988 1.45 USD 5.75 USD
June 1988 1.48 USD 5.88 USD
May 1988 1.35 USD 5.38 USD
April 1988 1.48 USD 5.88 USD
March 1988 1.45 USD 5.75 USD
February 1988 1.20 USD 4.75 USD
January 1988 1.20 USD 4.75 USD
December 1987 1.04 USD 4.13 USD
November 1987 1.10 USD 4.38 USD
October 1987 1.20 USD 4.75 USD
September 1987 1.73 USD 6.88 USD
August 1987 1.70 USD 6.75 USD
July 1987 1.95 USD 7.75 USD

CNMD

Price: 80.08USD

52 week price:
75.16
138.47

Dividend Yield: 1.05%

5-year range yield:
0.58%
1.14%

Forward Dividend Yield: 1.00%

Payout Ratio: 39.22%

Payout Ratio Range:
18.14%
7547.17%

Dividend Per Share: 0.80 USD

Earnings Per Share: 2.04 USD

P/E Ratio: 40.43

Exchange: NYQ

Sector: Healthcare

Industry: Medical Devices

Volume: 1.2 million

Ebitda: 23.2 million

Market Capitalization: 2.3 billion

Average Dividend Frequency: 4

Years Paying Dividends: 13

DGR10: 3.10%

Links: