CONMED

CNMD
🏛️ usa →
45.92
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 50.68 50.68 45.95 45.95 0.1K
09:32 45.95 45.95 45.95 45.95 0.0K
09:33 45.95 45.95 45.95 45.95 0.0K
09:34 45.95 45.95 45.95 45.95 0.0K
09:35 45.95 45.95 45.95 45.95 0.0K
09:36 50.58 50.58 50.58 50.58 2.2K
09:37 50.58 50.58 50.58 50.58 0.0K
09:38 50.58 50.58 50.58 50.58 0.0K
09:39 50.58 50.58 50.58 50.58 0.0K
09:40 50.58 50.58 50.58 50.58 0.0K
09:41 50.58 50.58 50.58 50.58 0.0K
09:42 50.58 50.58 50.58 50.58 0.0K
09:43 50.58 50.58 50.58 50.58 0.0K
09:44 50.58 50.58 50.58 50.58 0.0K
09:45 50.56 50.56 50.56 50.56 14.6K
09:46 50.56 50.56 50.56 50.56 0.0K
09:47 50.56 50.56 50.56 50.56 0.0K
09:48 50.56 50.56 50.56 50.56 0.0K
09:49 50.56 50.56 50.56 50.56 0.0K
09:50 50.56 50.56 50.56 50.56 0.0K
09:51 50.56 50.56 50.56 50.56 0.0K
09:52 50.56 50.56 50.56 50.56 0.0K
09:53 50.56 50.56 50.56 50.56 0.0K
09:54 50.56 50.56 50.56 50.56 0.0K
09:55 50.56 50.56 50.56 50.56 0.0K
09:56 50.76 50.76 50.76 50.76 9.1K
09:57 50.76 50.76 50.72 50.72 0.9K
09:58 50.72 51.00 50.72 51.00 0.2K
09:59 50.50 50.50 50.50 50.50 0.2K
10:00 50.50 51.00 50.50 50.73 2.9K
10:01 50.90 50.90 50.90 50.90 1.2K
10:02 50.90 50.90 50.90 50.90 0.0K
10:03 50.74 50.74 50.74 50.74 0.7K
10:04 50.74 50.74 50.74 50.74 0.7K
10:05 50.74 50.91 50.74 50.91 0.2K
10:06 50.91 50.91 50.91 50.91 0.0K
10:07 50.91 50.91 50.91 50.91 0.2K
10:08 50.91 50.91 50.91 50.91 0.0K
10:09 50.87 50.87 50.87 50.87 0.2K
10:10 50.87 51.03 50.87 51.03 1.4K
10:11 51.03 51.03 51.03 51.03 0.1K
10:12 51.03 51.03 51.03 51.03 0.0K
10:13 51.19 51.19 51.19 51.19 0.2K
10:14 51.19 51.19 51.18 51.18 0.3K
10:15 51.18 51.18 51.18 51.18 0.0K
10:16 51.18 51.18 51.18 51.18 0.1K
10:17 51.18 51.18 51.18 51.18 0.0K
10:18 51.18 51.18 51.18 51.18 0.0K
10:19 51.18 51.18 51.03 51.03 0.2K
10:20 51.03 51.03 51.03 51.03 0.0K
10:21 51.03 51.03 51.03 51.03 0.1K
10:22 51.03 51.03 50.86 50.97 0.9K
10:23 50.97 50.97 50.78 50.78 3.5K
10:24 50.88 50.88 50.79 50.79 0.9K
10:25 50.79 50.79 50.79 50.79 0.1K
10:26 50.79 50.79 50.79 50.79 0.0K
10:27 50.79 50.79 50.79 50.79 0.2K
10:28 50.80 50.80 50.78 50.80 3.5K
10:29 50.80 50.80 50.66 50.66 4.3K
10:30 50.66 50.66 50.66 50.66 0.4K
10:31 50.66 50.66 50.66 50.66 0.1K
10:32 50.56 50.66 50.48 50.48 1.6K
10:33 50.48 50.48 50.48 50.48 0.2K
10:34 50.48 50.48 50.33 50.33 0.4K
10:35 50.33 50.56 50.33 50.56 0.2K
10:36 50.56 50.56 50.56 50.56 0.2K
10:37 50.56 50.56 50.56 50.56 0.1K
10:38 50.56 50.56 50.56 50.56 0.5K
10:39 50.56 50.56 50.56 50.56 0.3K
10:40 50.55 50.55 50.55 50.55 1.6K
10:41 50.55 50.55 50.55 50.55 0.1K
10:42 50.55 50.55 50.55 50.55 0.1K
10:43 50.55 50.76 50.55 50.76 0.3K
10:44 50.76 50.76 50.76 50.76 0.0K
10:45 50.76 50.76 50.76 50.76 0.1K
10:46 50.76 50.76 50.71 50.75 0.2K
10:47 50.75 50.75 50.75 50.75 0.0K
10:48 50.75 50.75 50.56 50.56 0.3K
10:49 50.56 50.70 50.56 50.70 0.2K
10:50 50.70 50.70 50.70 50.70 0.0K
10:51 50.75 50.75 50.75 50.75 0.4K
10:52 50.75 50.75 50.72 50.72 0.4K
10:53 50.71 50.72 50.71 50.72 2.4K
10:54 50.73 50.84 50.73 50.84 1.2K
10:55 50.84 50.84 50.84 50.84 0.1K
10:56 50.84 50.84 50.81 50.84 0.4K
10:57 50.84 50.84 50.84 50.84 0.7K
10:58 50.78 50.82 50.78 50.82 1.6K
10:59 50.82 50.82 50.82 50.82 0.5K
11:00 50.94 50.94 50.94 50.94 0.4K
11:01 50.94 50.94 50.94 50.94 0.2K
11:02 50.94 50.94 50.94 50.94 0.3K
11:03 50.94 50.96 50.89 50.89 0.9K
11:04 50.89 50.89 50.89 50.89 0.0K
11:05 50.89 50.89 50.89 50.89 0.1K
11:06 50.89 50.89 50.89 50.89 1.5K
11:07 50.97 50.97 50.97 50.97 0.4K
11:08 50.97 50.97 50.97 50.97 0.3K
11:09 50.97 50.97 50.97 50.97 0.3K
11:10 50.97 50.97 50.97 50.97 0.2K
11:11 50.97 50.97 50.97 50.97 0.0K
11:12 50.97 50.97 50.97 50.97 0.6K
11:13 50.97 50.97 50.97 50.97 0.2K
11:14 50.97 50.97 50.89 50.89 0.3K
11:15 50.89 50.89 50.89 50.89 0.1K
11:16 50.89 50.89 50.89 50.89 0.1K
11:17 50.88 50.94 50.66 50.66 2.6K
11:18 50.66 50.71 50.66 50.71 0.4K
11:19 50.71 50.71 50.71 50.71 0.1K
11:20 50.71 50.71 50.71 50.71 0.0K
11:21 50.64 50.81 50.64 50.81 1.1K
11:22 50.78 50.83 50.78 50.83 2.4K
11:23 50.83 50.83 50.56 50.56 4.3K
11:24 50.56 50.62 50.56 50.62 0.4K
11:25 50.62 50.62 50.62 50.62 0.0K
11:26 50.62 50.62 50.62 50.62 0.4K
11:27 50.62 50.62 50.50 50.50 1.4K
11:28 50.50 50.50 50.50 50.50 0.0K
11:29 50.50 50.56 50.50 50.56 0.3K
11:30 50.56 50.56 50.54 50.54 0.1K
11:31 50.54 50.54 50.54 50.54 0.0K
11:32 50.54 50.54 50.54 50.54 0.0K
11:33 50.54 50.54 50.54 50.54 0.1K
11:34 50.54 50.54 50.41 50.41 1.4K
11:35 50.41 50.49 50.41 50.49 0.8K
11:36 50.49 50.49 50.49 50.49 0.4K
11:37 50.31 50.31 50.31 50.31 0.7K
11:38 50.31 50.39 50.31 50.39 0.4K
11:39 50.39 50.39 50.39 50.39 0.1K
11:40 50.43 50.44 50.43 50.44 1.3K
11:41 50.44 50.44 50.44 50.44 0.6K
11:42 50.44 50.44 50.44 50.44 0.3K
11:43 50.44 50.44 50.44 50.44 0.2K
11:44 50.44 50.44 50.44 50.44 0.5K
11:45 50.44 50.44 50.44 50.44 0.2K
11:46 50.44 50.44 50.44 50.44 0.1K
11:47 50.44 50.55 50.44 50.55 0.4K
11:48 50.53 50.53 50.53 50.53 0.2K
11:49 50.58 50.58 50.58 50.58 0.1K
11:50 50.58 50.59 50.58 50.59 1.2K
11:51 50.59 50.60 50.55 50.55 1.7K
11:52 50.55 50.55 50.55 50.55 0.0K
11:53 50.55 50.55 50.55 50.55 0.2K
11:54 50.55 50.55 50.54 50.54 0.9K
11:55 50.54 50.54 50.54 50.54 0.5K
11:56 50.54 50.54 50.54 50.54 0.0K
11:57 50.54 50.60 50.54 50.60 0.2K
11:58 50.60 50.60 50.60 50.60 0.5K
11:59 50.60 50.65 50.60 50.65 0.1K
12:00 50.65 50.65 50.65 50.65 0.7K
12:01 50.65 50.65 50.65 50.65 0.5K
12:02 50.70 50.70 50.70 50.70 0.2K
12:03 50.70 50.72 50.70 50.72 2.2K
12:04 50.72 50.72 50.51 50.51 1.6K
12:05 50.51 50.51 50.51 50.51 0.1K
12:06 50.51 50.51 50.51 50.51 0.1K
12:07 50.51 50.51 50.46 50.46 1.7K
12:08 50.46 50.46 50.46 50.46 0.2K
12:09 50.46 50.46 50.46 50.46 0.1K
12:10 50.46 50.46 50.46 50.46 0.1K
12:11 50.46 50.51 50.46 50.51 0.3K
12:12 50.51 50.57 50.51 50.57 0.4K
12:13 50.57 50.57 50.51 50.53 0.5K
12:14 50.53 50.57 50.53 50.57 1.2K
12:15 50.57 50.57 50.55 50.55 2.2K
12:16 50.55 50.55 50.55 50.55 0.2K
12:17 50.55 50.55 50.55 50.55 0.1K
12:18 50.55 50.55 50.55 50.55 0.1K
12:19 50.55 50.55 50.55 50.55 0.2K
12:20 50.55 50.55 50.55 50.55 0.0K
12:21 50.55 50.55 50.51 50.51 1.5K
12:22 50.51 50.51 50.51 50.51 0.7K
12:23 50.38 50.38 50.32 50.32 0.9K
12:24 50.32 50.38 50.32 50.38 0.1K
12:25 50.38 50.38 50.38 50.38 0.6K
12:26 50.38 50.38 50.31 50.31 0.1K
12:27 50.35 50.42 50.35 50.42 0.7K
12:28 50.42 50.42 50.42 50.42 0.2K
12:29 50.42 50.42 50.36 50.36 0.1K
12:30 50.36 50.36 50.18 50.18 2.0K
12:31 50.18 50.19 50.17 50.19 1.3K
12:32 50.19 50.27 50.19 50.27 1.6K
12:33 50.27 50.28 50.27 50.28 7.4K
12:34 50.28 50.28 50.28 50.28 0.8K
12:35 50.28 50.28 50.28 50.28 0.1K
12:36 50.36 50.36 50.35 50.35 2.1K
12:37 50.35 50.42 50.35 50.42 0.3K
12:38 50.42 50.42 50.42 50.42 0.1K
12:39 50.42 50.42 50.42 50.42 0.1K
12:40 50.42 50.42 50.41 50.41 0.2K
12:41 50.41 50.41 50.41 50.41 0.5K
12:42 50.41 50.42 50.39 50.42 1.7K
12:43 50.41 50.42 50.41 50.42 1.1K
12:44 50.42 50.61 50.42 50.61 1.3K
12:45 50.61 50.61 50.55 50.55 3.3K
12:46 50.55 50.55 50.55 50.55 0.1K
12:47 50.49 50.49 50.49 50.49 3.1K
12:48 50.49 50.49 50.38 50.38 0.7K
12:49 50.29 50.30 50.29 50.30 0.7K
12:50 50.30 50.30 50.30 50.30 0.0K
12:51 50.25 50.35 50.25 50.30 1.3K
12:52 50.36 50.36 50.36 50.36 0.5K
12:53 50.36 50.36 50.36 50.36 0.2K
12:54 50.36 50.36 50.36 50.36 0.0K
12:55 50.36 50.36 50.36 50.36 0.0K
12:56 50.36 50.36 50.36 50.36 0.2K
12:57 50.36 50.36 50.36 50.36 0.0K
12:58 50.41 50.41 50.41 50.41 0.1K
12:59 50.41 50.41 50.41 50.41 0.2K
13:00 50.41 50.41 50.41 50.41 0.1K
13:01 50.41 50.41 50.41 50.41 0.4K
13:02 50.41 50.41 50.41 50.41 0.5K
13:03 50.41 50.41 50.40 50.40 0.2K
13:04 50.40 50.40 50.40 50.40 0.3K
13:05 50.40 50.40 50.40 50.40 1.1K
13:06 50.40 50.54 50.40 50.54 0.7K
13:07 50.54 50.60 50.54 50.60 2.9K
13:08 50.59 50.63 50.58 50.58 2.9K
13:09 50.58 50.58 50.58 50.58 0.6K
13:10 50.47 50.47 50.47 50.47 0.7K
13:11 50.47 50.47 50.47 50.47 0.0K
13:12 50.47 50.47 50.47 50.47 0.1K
13:13 50.47 50.47 50.34 50.34 0.2K
13:14 50.45 50.45 50.45 50.45 0.3K
13:15 50.45 50.45 50.45 50.45 0.1K
13:16 50.42 50.49 50.42 50.49 0.9K
13:17 50.49 50.50 50.49 50.50 0.3K
13:18 50.50 50.50 50.50 50.50 0.2K
13:19 50.59 50.59 50.59 50.59 0.2K
13:20 50.59 50.59 50.59 50.59 0.1K
13:21 50.59 50.59 50.59 50.59 0.2K
13:22 50.52 50.52 50.52 50.52 0.5K
13:23 50.52 50.52 50.52 50.52 0.3K
13:24 50.52 50.52 50.50 50.52 0.5K
13:25 50.52 50.52 50.51 50.51 0.2K
13:26 50.51 50.51 50.51 50.51 0.2K
13:27 50.54 50.54 50.54 50.54 0.5K
13:28 50.54 50.54 50.46 50.49 2.9K
13:29 50.49 50.51 50.49 50.51 0.9K
13:30 50.51 50.52 50.51 50.52 0.2K
13:31 50.52 50.52 50.52 50.52 0.0K
13:32 50.52 50.52 50.52 50.52 0.1K
13:33 50.52 50.52 50.52 50.52 0.1K
13:34 50.52 50.52 50.52 50.52 1.2K
13:35 50.52 50.52 50.52 50.52 0.0K
13:36 50.52 50.64 50.52 50.64 0.5K
13:37 50.64 50.64 50.64 50.64 0.0K
13:38 50.64 50.68 50.64 50.68 0.8K
13:39 50.68 50.68 50.44 50.44 1.5K
13:40 50.44 50.53 50.44 50.53 0.3K
13:41 50.53 50.53 50.53 50.53 0.0K
13:42 50.53 50.53 50.53 50.53 0.1K
13:43 50.53 50.53 50.47 50.47 0.2K
13:44 50.47 50.47 50.46 50.46 0.5K
13:45 50.46 50.46 50.46 50.46 1.3K
13:46 50.46 50.46 50.37 50.37 2.0K
13:47 50.37 50.37 50.37 50.37 0.3K
13:48 50.36 50.36 50.36 50.36 0.3K
13:49 50.36 50.36 50.36 50.36 0.1K
13:50 50.36 50.36 50.36 50.36 0.5K
13:51 50.36 50.36 50.36 50.36 0.1K
13:52 50.36 50.36 50.34 50.34 0.2K
13:53 50.34 50.34 50.30 50.30 1.0K
13:54 50.29 50.29 50.29 50.29 0.3K
13:55 50.29 50.29 50.29 50.29 0.2K
13:56 50.29 50.29 50.29 50.29 0.4K
13:57 50.29 50.29 50.11 50.11 0.8K
13:58 50.11 50.11 50.02 50.02 1.8K
13:59 50.02 50.02 50.02 50.02 0.7K
14:00 50.02 50.25 50.02 50.25 0.2K
14:01 50.25 50.25 50.25 50.25 0.5K
14:02 50.25 50.25 50.25 50.25 0.1K
14:03 50.25 50.25 50.17 50.17 0.8K
14:04 50.17 50.30 50.17 50.30 0.8K
14:05 50.32 50.32 50.30 50.30 0.6K
14:06 50.36 50.36 50.36 50.36 0.2K
14:07 50.40 50.40 50.40 50.40 0.4K
14:08 50.40 50.40 50.40 50.40 0.1K
14:09 50.40 50.40 50.40 50.40 0.1K
14:10 50.46 50.46 50.46 50.46 0.6K
14:11 50.46 50.52 50.46 50.52 1.1K
14:12 50.52 50.52 50.52 50.52 0.0K
14:13 50.52 50.52 50.52 50.52 0.5K
14:14 50.52 50.56 50.52 50.56 0.5K
14:15 50.63 50.68 50.63 50.68 0.5K
14:16 50.68 50.68 50.68 50.68 0.1K
14:17 50.68 50.69 50.68 50.69 0.4K
14:18 50.63 50.63 50.61 50.61 1.7K
14:19 50.61 50.69 50.61 50.69 0.1K
14:20 50.69 50.69 50.69 50.69 0.1K
14:21 50.69 50.69 50.69 50.69 0.3K
14:22 50.69 50.70 50.69 50.70 0.5K
14:23 50.79 50.79 50.79 50.79 0.6K
14:24 50.79 50.88 50.79 50.88 0.4K
14:25 50.88 50.89 50.88 50.89 0.2K
14:26 50.89 50.89 50.77 50.77 0.2K
14:27 50.77 50.80 50.77 50.80 7.2K
14:28 50.80 50.80 50.52 50.52 2.6K
14:29 50.52 50.52 50.52 50.52 0.0K
14:30 50.52 50.52 50.52 50.52 0.0K
14:31 50.52 50.64 50.52 50.64 0.8K
14:32 50.64 50.70 50.64 50.65 1.1K
14:33 50.65 50.73 50.65 50.73 0.5K
14:34 50.73 50.75 50.73 50.75 0.4K
14:35 50.75 50.75 50.75 50.75 0.2K
14:36 50.65 50.72 50.65 50.71 7.6K
14:37 50.71 50.71 50.71 50.71 0.1K
14:38 50.70 50.70 50.58 50.58 1.5K
14:39 50.58 50.58 50.57 50.57 0.2K
14:40 50.57 50.57 50.57 50.57 0.1K
14:41 50.45 50.45 50.45 50.45 0.3K
14:42 50.45 50.49 50.45 50.49 0.9K
14:43 50.49 50.49 50.49 50.49 0.1K
14:44 50.49 50.49 50.49 50.49 0.1K
14:45 50.49 50.49 50.49 50.49 0.1K
14:46 50.49 50.49 50.49 50.49 0.3K
14:47 50.49 50.49 50.49 50.49 0.1K
14:48 50.49 50.49 50.49 50.49 0.1K
14:49 50.42 50.42 50.42 50.42 0.8K
14:50 50.42 50.42 50.42 50.42 0.3K
14:51 50.42 50.48 50.42 50.48 2.2K
14:52 50.49 50.52 50.49 50.52 6.8K
14:53 50.52 50.52 50.52 50.52 0.4K
14:54 50.52 50.56 50.52 50.56 0.5K
14:55 50.58 50.64 50.58 50.64 1.3K
14:56 50.64 50.64 50.64 50.64 0.6K
14:57 50.64 50.64 50.50 50.50 0.8K
14:58 50.50 50.54 50.50 50.54 0.4K
14:59 50.54 50.54 50.54 50.54 0.0K
15:00 50.54 50.62 50.54 50.62 0.7K
15:01 50.62 50.62 50.62 50.62 0.2K
15:02 50.62 50.62 50.62 50.62 0.3K
15:03 50.62 50.64 50.62 50.64 0.4K
15:04 50.64 50.64 50.64 50.64 0.1K
15:05 50.70 50.70 50.70 50.70 0.6K
15:06 50.70 50.71 50.70 50.71 0.4K
15:07 50.71 50.71 50.71 50.71 1.3K
15:08 50.71 50.71 50.71 50.71 0.1K
15:09 50.71 50.71 50.71 50.71 0.2K
15:10 50.71 50.71 50.71 50.71 0.0K
15:11 50.71 50.71 50.64 50.64 0.1K
15:12 50.64 50.64 50.64 50.64 0.1K
15:13 50.64 50.64 50.64 50.64 0.0K
15:14 50.64 50.64 50.64 50.64 0.3K
15:15 50.64 50.64 50.64 50.64 0.3K
15:16 50.64 50.65 50.63 50.63 1.1K
15:17 50.53 50.62 50.53 50.62 0.4K
15:18 50.62 50.62 50.62 50.62 0.6K
15:19 50.62 50.62 50.60 50.60 0.3K
15:20 50.60 50.67 50.60 50.67 0.2K
15:21 50.67 50.67 50.64 50.64 0.5K
15:22 50.64 50.64 50.64 50.64 0.1K
15:23 50.64 50.64 50.64 50.64 0.2K
15:24 50.64 50.68 50.64 50.68 0.7K
15:25 50.68 50.69 50.68 50.69 1.0K
15:26 50.62 50.62 50.62 50.62 0.7K
15:27 50.62 50.62 50.62 50.62 0.5K
15:28 50.62 50.62 50.61 50.61 0.2K
15:29 50.61 50.67 50.61 50.67 0.8K
15:30 50.67 50.67 50.60 50.66 0.2K
15:31 50.66 50.66 50.60 50.60 0.5K
15:32 50.60 50.67 50.60 50.60 1.2K
15:33 50.60 50.75 50.60 50.75 6.8K
15:34 50.75 51.02 50.75 51.02 7.9K
15:35 51.02 51.02 50.97 50.97 1.3K
15:36 50.97 50.97 50.75 50.86 1.8K
15:37 50.88 50.89 50.88 50.89 1.2K
15:38 50.89 50.89 50.89 50.89 0.8K
15:39 50.89 50.89 50.82 50.82 1.0K
15:40 50.82 50.82 50.81 50.81 0.3K
15:41 50.85 50.96 50.85 50.96 4.2K
15:42 50.96 50.96 50.78 50.78 1.5K
15:43 50.87 50.87 50.85 50.85 2.0K
15:44 50.85 50.85 50.81 50.81 0.5K
15:45 50.81 50.90 50.81 50.90 1.8K
15:46 50.90 50.90 50.89 50.89 1.6K
15:47 50.89 50.94 50.87 50.88 1.8K
15:48 50.88 50.88 50.85 50.85 2.6K
15:49 50.85 50.86 50.81 50.86 0.7K
15:50 50.85 50.85 50.85 50.85 1.6K
15:51 50.86 50.99 50.86 50.97 5.1K
15:52 50.97 50.97 50.94 50.94 4.2K
15:53 50.90 50.90 50.84 50.90 3.6K
15:54 50.87 50.91 50.86 50.89 4.8K
15:55 50.86 50.86 50.76 50.76 2.6K
15:56 50.81 50.85 50.75 50.84 14.0K
15:57 50.88 50.88 50.84 50.84 8.1K
15:58 50.88 50.88 50.76 50.81 7.2K
15:59 50.83 50.83 50.78 50.80 7.6K
16:00 50.80 50.80 50.70 50.71 108.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available