CONMED Corporation ( CNMD) - Price History
Monthly price history for CNMD (CONMED Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $34.16 | $34.16 |
| May 2026 | $35.70 | $35.70 |
| April 2026 | $36.66 | $36.66 |
| March 2026 | $35.36 | $35.36 |
| February 2026 | $46 | $46 |
| January 2026 | $38.39 | $38.39 |
| December 2025 | $40.60 | $40.60 |
| November 2025 | $43.42 | $43.42 |
| October 2025 | $44 | $44 |
| September 2025 | $47.03 | $47.03 |
| August 2025 | $54.15 | $54.36 |
| July 2025 | $50.96 | $51.15 |
| June 2025 | $51.88 | $52.08 |
| May 2025 | $56.33 | $56.75 |
| April 2025 | $48.75 | $49.11 |
| March 2025 | $59.94 | $60.39 |
| February 2025 | $58.53 | $59.17 |
| January 2025 | $71 | $71.78 |
| December 2024 | $67.70 | $68.44 |
| November 2024 | $73.03 | $74.04 |
| October 2024 | $67.31 | $68.24 |
| September 2024 | $70.94 | $71.92 |
| August 2024 | $72.03 | $73.22 |
| July 2024 | $67.92 | $69.04 |
| June 2024 | $68.19 | $69.32 |
| May 2024 | $74.99 | $76.44 |
| April 2024 | $66.69 | $67.98 |
| March 2024 | $78.56 | $80.08 |
| February 2024 | $78.62 | $80.32 |
| January 2024 | $93.57 | $95.60 |
| December 2023 | $107.18 | $109.51 |
| November 2023 | $104.81 | $107.27 |
| October 2023 | $95.22 | $97.46 |
| September 2023 | $98.54 | $100.85 |
| August 2023 | $108.70 | $111.46 |
| July 2023 | $118.05 | $121.05 |
| June 2023 | $132.53 | $135.89 |
| May 2023 | $118.12 | $121.30 |
| April 2023 | $122.28 | $125.57 |
| March 2023 | $101.14 | $103.86 |
| February 2023 | $93.46 | $96.19 |
| January 2023 | $93.04 | $95.76 |
| December 2022 | $86.12 | $88.64 |
| November 2022 | $80.33 | $82.85 |
| October 2022 | $77.30 | $79.73 |
| September 2022 | $77.73 | $80.17 |
| August 2022 | $85.69 | $88.57 |
| July 2022 | $94.46 | $97.63 |
| June 2022 | $92.65 | $95.76 |
| May 2022 | $112.28 | $116.29 |
| April 2022 | $128.37 | $132.96 |
| March 2022 | $143.42 | $148.55 |
| February 2022 | $140.91 | $146.16 |
| January 2022 | $132.64 | $137.58 |
| December 2021 | $136.67 | $141.76 |
| November 2021 | $126.55 | $131.46 |
| October 2021 | $140.82 | $146.28 |
| September 2021 | $125.95 | $130.83 |
| August 2021 | $126.23 | $131.34 |
| July 2021 | $132.57 | $137.94 |
| June 2021 | $132.08 | $137.43 |
| May 2021 | $132.14 | $137.69 |
| April 2021 | $135.27 | $140.95 |
| March 2021 | $125.33 | $130.59 |
| February 2021 | $117.91 | $123.06 |
| January 2021 | $107.22 | $111.90 |
| December 2020 | $107.31 | $112 |
| November 2020 | $97.44 | $101.89 |
| October 2020 | $74.56 | $77.97 |
| September 2020 | $75.23 | $78.67 |
| August 2020 | $82.35 | $86.31 |
| July 2020 | $78.75 | $82.54 |
| June 2020 | $68.68 | $71.99 |
| May 2020 | $69.84 | $73.41 |
| April 2020 | $70.32 | $73.91 |
| March 2020 | $54.49 | $57.27 |
| February 2020 | $89.77 | $94.64 |
| January 2020 | $96.45 | $101.68 |
| December 2019 | $106.08 | $111.83 |
| November 2019 | $107.25 | $113.27 |
| October 2019 | $104.18 | $110.02 |
| September 2019 | $91.04 | $96.15 |
| August 2019 | $95.23 | $100.77 |
| July 2019 | $82.54 | $87.35 |
| June 2019 | $80.86 | $85.57 |
| May 2019 | $75.87 | $80.48 |
| April 2019 | $75.45 | $80.03 |
| March 2019 | $78.42 | $83.18 |
| February 2019 | $72.31 | $76.90 |
| January 2019 | $66.16 | $70.35 |
| December 2018 | $60.37 | $64.20 |
| November 2018 | $63.72 | $67.96 |
| October 2018 | $63.22 | $67.43 |
| September 2018 | $74.28 | $79.22 |
| August 2018 | $75.22 | $80.43 |
| July 2018 | $69.21 | $74 |
| June 2018 | $68.46 | $73.20 |
| May 2018 | $64.03 | $68.65 |
| April 2018 | $60.65 | $65.03 |
| March 2018 | $59.06 | $63.33 |
| February 2018 | $56.28 | $60.53 |
| January 2018 | $53.72 | $57.78 |
| December 2017 | $47.39 | $50.97 |
| November 2017 | $49.55 | $53.50 |
| October 2017 | $48.36 | $52.22 |
| September 2017 | $48.59 | $52.47 |
| August 2017 | $45.76 | $49.60 |
| July 2017 | $47.34 | $51.32 |
| June 2017 | $46.99 | $50.94 |
| May 2017 | $46.66 | $50.77 |
| April 2017 | $45.18 | $49.16 |
| March 2017 | $40.81 | $44.41 |
| February 2017 | $38.06 | $41.62 |
| January 2017 | $40.77 | $44.59 |
| December 2016 | $40.39 | $44.17 |
| November 2016 | $39.68 | $43.58 |
| October 2016 | $36.42 | $40 |
| September 2016 | $36.47 | $40.06 |
| August 2016 | $36.96 | $40.80 |
| July 2016 | $36.82 | $40.64 |
| June 2016 | $43.24 | $47.73 |
| May 2016 | $35.91 | $39.82 |
| April 2016 | $37.35 | $41.42 |
| March 2016 | $37.82 | $41.94 |
| February 2016 | $35.66 | $39.74 |
| January 2016 | $33.14 | $36.94 |
| December 2015 | $39.52 | $44.05 |
| November 2015 | $37.95 | $42.50 |
| October 2015 | $36.22 | $40.56 |
| September 2015 | $42.63 | $47.74 |
| August 2015 | $47.20 | $53.06 |
| July 2015 | $50.45 | $56.72 |
| June 2015 | $51.83 | $58.27 |
| May 2015 | $49.22 | $55.54 |
| April 2015 | $44.52 | $50.23 |
| March 2015 | $44.75 | $50.49 |
| February 2015 | $45.29 | $51.30 |
| January 2015 | $42.06 | $47.64 |
| December 2014 | $39.69 | $44.96 |
| November 2014 | $37.29 | $42.43 |
| October 2014 | $36.90 | $41.99 |
| September 2014 | $32.37 | $36.84 |
| August 2014 | $34.54 | $39.50 |
| July 2014 | $34.10 | $39 |
| June 2014 | $38.60 | $44.15 |
| May 2014 | $39.08 | $44.90 |
| April 2014 | $40.33 | $46.33 |
| March 2014 | $37.82 | $43.45 |
| February 2014 | $40.40 | $46.62 |
| January 2014 | $36.35 | $41.95 |
| December 2013 | $36.83 | $42.50 |
| November 2013 | $35.10 | $40.71 |
| October 2013 | $31.27 | $36.27 |
| September 2013 | $29.28 | $33.96 |
| August 2013 | $26.68 | $31.09 |
| July 2013 | $28.15 | $32.80 |
| June 2013 | $26.81 | $31.24 |
| May 2013 | $28.13 | $32.93 |
| April 2013 | $26.76 | $31.33 |
| March 2013 | $29.10 | $34.06 |
| February 2013 | $26.45 | $31.11 |
| January 2013 | $24.97 | $29.37 |
| December 2012 | $23.76 | $27.95 |
| November 2012 | $23.37 | $27.63 |
| October 2012 | $23.42 | $27.69 |
| September 2012 | $24.10 | $28.50 |
| August 2012 | $22.73 | $27.02 |
| July 2012 | $23.08 | $27.44 |
| June 2012 | $23.27 | $27.67 |
| May 2012 | $22.41 | $26.79 |
| April 2012 | $23.91 | $28.59 |
| March 2012 | $24.98 | $29.87 |
| February 2012 | $24.83 | $29.84 |
| January 2012 | $24.46 | $29.40 |
| December 2011 | $21.36 | $25.67 |
| November 2011 | $21.88 | $26.29 |
| October 2011 | $21.86 | $26.27 |
| September 2011 | $19.15 | $23.01 |
| August 2011 | $19.51 | $23.45 |
| July 2011 | $21.63 | $26 |
| June 2011 | $23.70 | $28.48 |
| May 2011 | $23.55 | $28.30 |
| April 2011 | $23.36 | $28.08 |
| March 2011 | $21.87 | $26.28 |
| February 2011 | $22.03 | $26.48 |
| January 2011 | $21.73 | $26.11 |
| December 2010 | $21.99 | $26.43 |
| November 2010 | $17.90 | $21.51 |
| October 2010 | $18.31 | $22.01 |
| September 2010 | $18.65 | $22.41 |
| August 2010 | $15.40 | $18.51 |
| July 2010 | $16 | $19.23 |
| June 2010 | $15.50 | $18.63 |
| May 2010 | $16.18 | $19.44 |
| April 2010 | $18.51 | $22.24 |
| March 2010 | $19.81 | $23.81 |
| February 2010 | $18.21 | $21.88 |
| January 2010 | $17.90 | $21.51 |
| December 2009 | $18.97 | $22.80 |
| November 2009 | $17.30 | $20.79 |
| October 2009 | $17.63 | $21.19 |
| September 2009 | $15.95 | $19.17 |
| August 2009 | $14.84 | $17.83 |
| July 2009 | $14.63 | $17.58 |
| June 2009 | $12.91 | $15.52 |
| May 2009 | $13.10 | $15.75 |
| April 2009 | $11.08 | $13.32 |
| March 2009 | $11.99 | $14.41 |
| February 2009 | $11.31 | $13.59 |
| January 2009 | $13.02 | $15.65 |
| December 2008 | $19.92 | $23.94 |
| November 2008 | $19.56 | $23.51 |
| October 2008 | $21.80 | $26.20 |
| September 2008 | $26.63 | $32 |
| August 2008 | $26.59 | $31.96 |
| July 2008 | $25.29 | $30.39 |
| June 2008 | $22.09 | $26.55 |
| May 2008 | $22.21 | $26.69 |
| April 2008 | $21.24 | $25.52 |
| March 2008 | $21.34 | $25.64 |
| February 2008 | $22.43 | $26.96 |
| January 2008 | $20.22 | $24.30 |
| December 2007 | $19.23 | $23.11 |
| November 2007 | $20.70 | $24.88 |
| October 2007 | $23.66 | $28.44 |
| September 2007 | $23.29 | $27.99 |
| August 2007 | $24.17 | $29.05 |
| July 2007 | $23.22 | $27.90 |
| June 2007 | $24.36 | $29.28 |
| May 2007 | $26.05 | $31.31 |
| April 2007 | $25.23 | $30.32 |
| March 2007 | $24.32 | $29.23 |
| February 2007 | $22.77 | $27.36 |
| January 2007 | $20.14 | $24.20 |
| December 2006 | $19.24 | $23.12 |
| November 2006 | $18.41 | $22.13 |
| October 2006 | $18.46 | $22.19 |
| September 2006 | $17.56 | $21.11 |
| August 2006 | $17.05 | $20.49 |
| July 2006 | $16.60 | $19.95 |
| June 2006 | $17.22 | $20.70 |
| May 2006 | $16.18 | $19.44 |
| April 2006 | $18.15 | $21.81 |
| March 2006 | $15.93 | $19.15 |
| February 2006 | $16.11 | $19.36 |
| January 2006 | $19.67 | $23.64 |
| December 2005 | $19.69 | $23.66 |
| November 2005 | $18.80 | $22.60 |
| October 2005 | $19.95 | $23.98 |
| September 2005 | $23.20 | $27.88 |
| August 2005 | $24.35 | $29.26 |
| July 2005 | $25.05 | $30.11 |
| June 2005 | $25.60 | $30.77 |
| May 2005 | $26.08 | $31.34 |
| April 2005 | $24.56 | $29.51 |
| March 2005 | $25.06 | $30.12 |
| February 2005 | $24.64 | $29.61 |
| January 2005 | $24.17 | $29.05 |
| December 2004 | $23.65 | $28.42 |
| November 2004 | $24.10 | $28.97 |
| October 2004 | $23.36 | $28.07 |
| September 2004 | $21.88 | $26.30 |
| August 2004 | $20.34 | $24.45 |
| July 2004 | $18.44 | $22.16 |
| June 2004 | $22.80 | $27.40 |
| May 2004 | $21.18 | $25.45 |
| April 2004 | $20.54 | $24.68 |
| March 2004 | $24.58 | $29.54 |
| February 2004 | $24.01 | $28.85 |
| January 2004 | $21.32 | $25.62 |
| December 2003 | $19.80 | $23.80 |
| November 2003 | $17.69 | $21.26 |
| October 2003 | $16.94 | $20.36 |
| September 2003 | $17.17 | $20.64 |
| August 2003 | $17.66 | $21.22 |
| July 2003 | $17.12 | $20.57 |
| June 2003 | $15.30 | $18.39 |
| May 2003 | $16.35 | $19.65 |
| April 2003 | $14.48 | $17.40 |
| March 2003 | $13.66 | $16.41 |
| February 2003 | $12.65 | $15.20 |
| January 2003 | $12.17 | $14.63 |
| December 2002 | $16.30 | $19.59 |
| November 2002 | $15.84 | $19.04 |
| October 2002 | $16.29 | $19.58 |
| September 2002 | $16.77 | $20.15 |
| August 2002 | $15.83 | $19.02 |
| July 2002 | $15.18 | $18.25 |
| June 2002 | $18.58 | $22.33 |
| May 2002 | $19.75 | $23.74 |
| April 2002 | $22.47 | $27 |
| March 2002 | $20.80 | $25 |
| February 2002 | $17.15 | $20.61 |
| January 2002 | $17.06 | $20.50 |
| December 2001 | $16.61 | $19.96 |
| November 2001 | $14.94 | $17.95 |
| October 2001 | $14.04 | $16.87 |
| September 2001 | $14.73 | $17.70 |
| August 2001 | $16.89 | $30.45 |
| July 2001 | $17.19 | $30.99 |
| June 2001 | $14.45 | $26.05 |
| May 2001 | $11.90 | $21.46 |
| April 2001 | $11.98 | $21.59 |
| March 2001 | $10.64 | $19.19 |
| February 2001 | $12.72 | $22.94 |
| January 2001 | $10.82 | $19.50 |
| December 2000 | $9.50 | $17.12 |
| November 2000 | $7.97 | $14.38 |
| October 2000 | $8.15 | $14.69 |
| September 2000 | $7.59 | $13.69 |
| August 2000 | $7.49 | $13.50 |
| July 2000 | $7.42 | $13.38 |
| June 2000 | $14.35 | $25.88 |
| May 2000 | $13.38 | $24.12 |
| April 2000 | $14.49 | $26.12 |
| March 2000 | $13.90 | $25.06 |
| February 2000 | $15.26 | $27.50 |
| January 2000 | $14.28 | $25.75 |
| December 1999 | $14.35 | $25.88 |
| November 1999 | $14.01 | $25.25 |
| October 1999 | $13.83 | $24.94 |
| September 1999 | $13.59 | $24.50 |
| August 1999 | $15.53 | $28 |
| July 1999 | $17.20 | $31 |
| June 1999 | $16.99 | $30.62 |
| May 1999 | $18.86 | $34 |
| April 1999 | $16.02 | $28.88 |
| March 1999 | $17.20 | $31 |
| February 1999 | $17.13 | $30.88 |
| January 1999 | $18.17 | $32.75 |
| December 1998 | $18.31 | $33 |
| November 1998 | $15.12 | $27.25 |
| October 1998 | $14.70 | $26.50 |
| September 1998 | $12.69 | $22.88 |
| August 1998 | $11.27 | $20.31 |
| July 1998 | $13.10 | $23.62 |
| June 1998 | $12.76 | $23 |
| May 1998 | $11.72 | $21.12 |
| April 1998 | $12.69 | $22.88 |
| March 1998 | $13.24 | $23.88 |
| February 1998 | $12.17 | $21.94 |
| January 1998 | $12.10 | $21.81 |
| December 1997 | $14.56 | $26.25 |
| November 1997 | $13.18 | $23.75 |
| October 1997 | $11.37 | $20.50 |
| September 1997 | $11.30 | $20.38 |
| August 1997 | $10.33 | $18.62 |
| July 1997 | $9.50 | $17.12 |
| June 1997 | $9.43 | $17 |
| May 1997 | $10.40 | $18.75 |
| April 1997 | $8.25 | $14.88 |
| March 1997 | $8.25 | $14.88 |
| February 1997 | $10.96 | $19.75 |
| January 1997 | $10.75 | $19.38 |
| December 1996 | $11.37 | $20.50 |
| November 1996 | $9.85 | $17.75 |
| October 1996 | $9.57 | $17.25 |
| September 1996 | $9.98 | $18 |
| August 1996 | $9.43 | $17 |
| July 1996 | $9.57 | $17.25 |
| June 1996 | $14.77 | $26.62 |
| May 1996 | $18.31 | $33 |
| April 1996 | $16.50 | $29.75 |
| March 1996 | $13.59 | $24.50 |
| February 1996 | $11.79 | $21.25 |
| January 1996 | $12.48 | $22.50 |
| December 1995 | $13.87 | $25 |
| November 1995 | $11.65 | $31.50 |
| October 1995 | $12.94 | $35 |
| September 1995 | $12.11 | $32.75 |
| August 1995 | $10.91 | $29.50 |
| July 1995 | $11.28 | $30.50 |
| June 1995 | $9.15 | $24.75 |
| May 1995 | $7.21 | $19.50 |
| April 1995 | $7.03 | $19 |
| March 1995 | $6.93 | $18.75 |
| February 1995 | $7.03 | $19 |
| January 1995 | $7.67 | $20.75 |
| December 1994 | $7.35 | $19.88 |
| November 1994 | $6.10 | $24.75 |
| October 1994 | $5.33 | $21.62 |
| September 1994 | $4.62 | $18.75 |
| August 1994 | $4.44 | $18 |
| July 1994 | $3.27 | $13.25 |
| June 1994 | $3.14 | $12.75 |
| May 1994 | $3.14 | $12.75 |
| April 1994 | $3.27 | $13.25 |
| March 1994 | $3.30 | $13.38 |
| February 1994 | $3.39 | $13.75 |
| January 1994 | $2.84 | $11.50 |
| December 1993 | $2.62 | $10.62 |
| November 1993 | $2.96 | $12 |
| October 1993 | $2.59 | $10.50 |
| September 1993 | $2.84 | $11.50 |
| August 1993 | $2.53 | $10.25 |
| July 1993 | $2.96 | $12 |
| June 1993 | $3.20 | $13 |
| May 1993 | $3.02 | $12.25 |
| April 1993 | $3.14 | $12.75 |
| March 1993 | $3.94 | $16 |
| February 1993 | $4.19 | $17 |
| January 1993 | $5.30 | $21.50 |
| December 1992 | $4.01 | $16.25 |
| November 1992 | $3.42 | $13.88 |
| October 1992 | $3.39 | $13.75 |
| September 1992 | $4.31 | $17.50 |
| August 1992 | $4.75 | $19.25 |
| July 1992 | $4.25 | $17.25 |
| June 1992 | $5.18 | $21 |
| May 1992 | $6.60 | $26.75 |
| April 1992 | $6.10 | $24.75 |
| March 1992 | $8.38 | $34 |
| February 1992 | $8.32 | $33.75 |
| January 1992 | $9.24 | $37.50 |
| December 1991 | $8.38 | $34 |
| November 1991 | $6.66 | $27 |
| October 1991 | $7.09 | $28.75 |
| September 1991 | $6.35 | $25.75 |
| August 1991 | $5.98 | $24.25 |
| July 1991 | $5.92 | $24 |
| June 1991 | $4.50 | $18.25 |
| May 1991 | $5.18 | $21 |
| April 1991 | $5.12 | $20.75 |
| March 1991 | $3.88 | $15.75 |
| February 1991 | $3.76 | $15.25 |
| January 1991 | $3.39 | $13.75 |
| December 1990 | $2.84 | $11.50 |
| November 1990 | $2.47 | $10 |
| October 1990 | $1.54 | $6.25 |
| September 1990 | $1.54 | $6.25 |
| August 1990 | $1.79 | $7.25 |
| July 1990 | $2.22 | $9 |
| June 1990 | $1.91 | $7.75 |
| May 1990 | $1.45 | $5.88 |
| April 1990 | $1.14 | $4.62 |
| March 1990 | $1.05 | $4.25 |
| February 1990 | $0.92 | $3.75 |
| January 1990 | $1.05 | $4.25 |
| December 1989 | $1.05 | $4.25 |
| November 1989 | $1.17 | $4.75 |
| October 1989 | $1.48 | $6 |
| September 1989 | $1.66 | $6.75 |
| August 1989 | $1.54 | $6.25 |
| July 1989 | $1.54 | $6.25 |
| June 1989 | $1.23 | $5 |
| May 1989 | $1.39 | $5.62 |
| April 1989 | $1.23 | $5 |
| March 1989 | $1.11 | $4.50 |
| February 1989 | $1.11 | $4.50 |
| January 1989 | $1.26 | $5.12 |
| December 1988 | $1.05 | $4.25 |
| November 1988 | $1.20 | $4.88 |
| October 1988 | $1.23 | $5 |
| September 1988 | $1.29 | $5.25 |
| August 1988 | $1.29 | $5.25 |
| July 1988 | $1.42 | $5.75 |
| June 1988 | $1.45 | $5.88 |
| May 1988 | $1.32 | $5.38 |
| April 1988 | $1.45 | $5.88 |
| March 1988 | $1.42 | $5.75 |
| February 1988 | $1.17 | $4.75 |
| January 1988 | $1.17 | $4.75 |
| December 1987 | $1.02 | $4.12 |
| November 1987 | $1.08 | $4.38 |
| October 1987 | $1.17 | $4.75 |
| September 1987 | $1.70 | $6.88 |
| August 1987 | $1.66 | $6.75 |
| July 1987 | $1.88 | $7.62 |
CNMD
Price: $34.16
52 week price:
Dividend Yield: 1.14%
5-year range yield:
Forward Dividend Yield: 2.34%
Payout Ratio: 25.48%
Payout Ratio Range:
Dividend Per Share: 0.80 USD
Earnings Per Share: 1.77 USD
P/E Ratio: 20.70
Exchange: NYQ
Sector: Healthcare
Industry: Medical Devices
Country: United States
Volume: 1.2 million
Ebitda: 23.2 millionMarket Capitalization: 1.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14