CNMD: CONMED Corp.

As of Friday, August 21st, 2026

$ 51.07

-0.31 -0.60%

Open: 51.56
High: 51.80
Low: 50.89
Volume: 246,589
Previous Close on Thursday, August 20th, 2026

$ 51.38

+0.13 +0.25%

Open: 50.50
High: 52.21
Low: 50.15
Volume: 246,442

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 51.56 51.80 50.89 51.07 246,589 -0.31 -0.60
2026-08-20 50.50 52.21 50.15 51.38 246,442 +0.13 +0.25
2026-08-19 49.98 52.20 49.98 51.25 366,417 +1.99 +4.04
2026-08-18 50.05 50.95 49.23 49.26 433,156 +0.01 +0.02
2026-08-17 49.05 49.93 48.94 49.25 452,991 -1.16 -2.30
2026-08-14 49.60 50.59 49.13 50.41 232,912 +0.59 +1.18
2026-08-13 49.81 50.39 49.12 49.82 21,054 +0.34 +0.69
2026-08-12 49.96 49.96 48.41 49.48 396,212 -0.10 -0.20
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 52.21
On 2026-08-20		 48.94
On 2026-08-17		 0.66 1.31 52.21
On 2026-08-20		 50.89
On 2026-08-21		 -2.53 50.44
10D 52.21
On 2026-08-20		 48.41
On 2026-08-12		 1.95 3.97 50.41
On 2026-08-11		 48.41
On 2026-08-12		 -3.97 50.10
20D 53.66
On 2026-08-03		 42.70
On 2026-07-29		 8.39 19.66 53.66
On 2026-08-03		 48.41
On 2026-08-12		 -9.78 48.78
WTD 52.21
On 2026-08-20		 48.94
On 2026-08-17		 0.66 1.31 52.21
On 2026-08-20		 50.89
On 2026-08-21		 -2.53 50.44
MTD 53.66
On 2026-08-03		 47.42
On 2026-08-03		 4.77 10.30 53.66
On 2026-08-03		 48.41
On 2026-08-12		 -9.78 50.09
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
CNMD

CONMED Corp.

51.07 -0.31 -0.60 246,589