CNMD: CONMED Corp.

As of Friday, September 18th, 2026

$ 45.42

-0.71 -1.54%

Open: 45.73
High: 46.13
Low: 45.10
Volume: 780,477
Previous Close on Thursday, September 17th, 2026

$ 46.13

-0.91 -1.93%

Open: 47.31
High: 47.31
Low: 46.07
Volume: 306,983

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 45.73 46.13 45.10 45.42 780,477 -0.71 -1.54
2026-09-17 47.31 47.31 46.07 46.13 306,983 -0.91 -1.93
2026-09-16 46.60 47.94 46.37 47.04 296,707 +0.09 +0.19
2026-09-15 46.01 47.17 45.63 46.95 458,086 +0.57 +1.23
2026-09-14 47.32 47.32 46.17 46.38 322,592 +0.08 +0.17
2026-09-11 47.53 47.53 45.85 46.30 237,471 +0.08 +0.17
2026-09-10 46.43 47.10 45.90 46.22 240,826 -0.71 -1.51
2026-09-09 46.61 47.20 46.08 46.93 262,291 +0.34 +0.73
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 47.94
On 2026-09-16		 45.10
On 2026-09-18		 -0.88 -1.90 47.94
On 2026-09-16		 45.10
On 2026-09-18		 -5.93 46.38
10D 49.52
On 2026-09-04		 45.10
On 2026-09-18		 -4.00 -8.09 49.52
On 2026-09-04		 45.10
On 2026-09-18		 -8.93 46.73
20D 52.51
On 2026-08-24		 45.10
On 2026-09-18		 -5.96 -11.60 52.51
On 2026-08-24		 45.10
On 2026-09-18		 -14.12 48.48
WTD 47.94
On 2026-09-16		 45.10
On 2026-09-18		 -0.88 -1.90 47.94
On 2026-09-16		 45.10
On 2026-09-18		 -5.93 46.38
MTD 50.91
On 2026-09-02		 45.10
On 2026-09-18		 -4.43 -8.89 50.91
On 2026-09-02		 45.10
On 2026-09-18		 -11.42 47.33
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
AGNC

AGNC Investment Corp.

9.87 -0.04 -0.40 188,149,689
PZZA

Papa John's International Inc.

19.78 -0.33 -1.64 2,869,812
DEA

Easterly Government Properties Inc.

23.40 +0.04 +0.17 1,046,134
CNMD

CONMED Corp.

45.42 -0.71 -1.54 780,477