CONMED

CNMD
🏛️ usa →
46.47
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 59.50 59.50 59.37 59.37 5.7K
09:32 59.37 59.37 59.37 59.37 0.0K
09:33 59.37 59.37 59.37 59.37 0.0K
09:34 59.55 59.55 59.55 59.55 0.4K
09:35 59.55 59.55 59.55 59.55 0.0K
09:36 59.55 59.55 59.55 59.55 0.0K
09:37 59.55 59.55 59.55 59.55 0.1K
09:38 59.55 59.55 59.55 59.55 0.3K
09:39 59.45 59.45 59.45 59.45 0.2K
09:40 59.45 59.45 59.45 59.45 0.0K
09:41 59.45 59.45 59.45 59.45 0.1K
09:42 59.45 59.45 59.45 59.45 0.0K
09:43 59.45 59.45 59.45 59.45 0.0K
09:44 59.45 59.45 59.45 59.45 0.1K
09:45 59.45 59.45 59.45 59.45 0.1K
09:46 59.45 59.45 59.45 59.45 0.0K
09:47 59.43 59.43 59.43 59.43 0.1K
09:48 59.43 59.43 59.43 59.43 0.3K
09:49 59.43 59.43 59.43 59.43 0.7K
09:50 59.43 59.43 59.08 59.08 1.7K
09:51 59.08 59.08 59.08 59.08 0.1K
09:52 59.08 59.08 59.08 59.08 0.0K
09:53 59.10 59.10 59.10 59.10 0.7K
09:54 59.10 59.10 59.10 59.10 0.0K
09:55 59.14 59.14 59.14 59.14 0.1K
09:56 59.14 59.14 59.14 59.14 0.1K
09:57 59.14 59.14 59.14 59.14 1.3K
09:58 59.14 59.25 59.14 59.25 0.1K
09:59 59.25 59.25 59.25 59.25 0.1K
10:00 59.25 59.25 59.25 59.25 0.1K
10:01 59.25 59.25 59.25 59.25 0.0K
10:02 59.25 59.25 59.25 59.25 0.4K
10:03 59.25 59.33 59.25 59.33 0.4K
10:04 59.33 59.33 59.33 59.33 0.0K
10:05 59.33 59.33 59.33 59.33 0.2K
10:06 59.33 59.33 59.33 59.33 0.1K
10:07 59.33 59.33 59.33 59.33 0.1K
10:08 59.33 59.33 59.33 59.33 0.2K
10:09 59.33 59.33 59.33 59.33 0.1K
10:10 59.36 59.36 59.36 59.36 0.2K
10:11 59.36 59.43 59.36 59.43 0.5K
10:12 59.43 59.43 59.43 59.43 0.3K
10:13 59.43 59.43 59.43 59.43 0.0K
10:14 59.43 59.52 59.43 59.52 0.2K
10:15 59.52 59.52 59.37 59.37 1.1K
10:16 59.37 59.37 59.18 59.18 0.6K
10:17 59.18 59.18 59.18 59.18 0.2K
10:18 59.18 59.26 59.18 59.26 0.7K
10:19 59.26 59.26 59.26 59.26 0.2K
10:20 59.26 59.34 59.26 59.34 0.3K
10:21 59.34 59.34 59.34 59.34 0.7K
10:22 59.34 59.34 59.34 59.34 0.1K
10:23 59.34 59.34 59.34 59.34 0.1K
10:24 59.34 59.34 59.34 59.34 0.1K
10:25 59.34 59.34 59.34 59.34 0.1K
10:26 59.34 59.34 59.34 59.34 0.0K
10:27 59.34 59.34 59.22 59.22 1.8K
10:28 59.22 59.22 59.22 59.22 0.5K
10:29 59.22 59.22 59.22 59.22 0.0K
10:30 59.22 59.22 59.22 59.22 0.0K
10:31 59.22 59.22 59.22 59.22 0.6K
10:32 59.22 59.29 59.22 59.29 0.1K
10:33 59.29 59.29 59.29 59.29 0.1K
10:34 59.29 59.29 59.29 59.29 0.1K
10:35 59.29 59.29 59.29 59.29 0.2K
10:36 59.29 59.29 59.29 59.29 0.1K
10:37 59.29 59.29 59.29 59.29 0.1K
10:38 59.29 59.29 59.29 59.29 0.1K
10:39 59.29 59.29 59.29 59.29 0.0K
10:40 59.29 59.29 59.29 59.29 0.1K
10:41 59.29 59.29 59.19 59.19 0.3K
10:42 59.19 59.19 59.19 59.19 0.1K
10:43 59.19 59.19 59.19 59.19 0.1K
10:44 59.19 59.19 59.14 59.14 1.2K
10:45 59.14 59.14 59.08 59.08 1.1K
10:46 59.08 59.08 59.08 59.08 0.3K
10:47 59.08 59.08 59.08 59.08 0.0K
10:48 59.08 59.08 59.08 59.08 0.2K
10:49 59.08 59.21 59.08 59.21 0.6K
10:50 59.21 59.21 59.21 59.21 0.1K
10:51 59.21 59.21 59.21 59.21 0.0K
10:52 59.21 59.21 59.21 59.21 0.2K
10:53 59.21 59.21 59.21 59.21 0.1K
10:54 59.21 59.21 59.21 59.21 0.0K
10:55 59.21 59.21 59.21 59.21 0.3K
10:56 59.21 59.21 59.21 59.21 0.1K
10:57 59.21 59.21 59.21 59.21 0.1K
10:58 59.21 59.24 59.21 59.24 0.2K
10:59 59.24 59.24 59.24 59.24 0.3K
11:00 59.24 59.24 59.24 59.24 0.1K
11:01 59.09 59.09 59.09 59.09 0.8K
11:02 59.09 59.14 59.09 59.14 0.1K
11:03 59.14 59.14 59.07 59.07 2.5K
11:04 59.04 59.10 59.04 59.10 0.9K
11:05 59.13 59.13 59.13 59.13 1.0K
11:06 59.19 59.22 59.19 59.22 0.8K
11:07 59.22 59.22 59.22 59.22 0.1K
11:08 59.22 59.22 59.22 59.22 0.0K
11:09 59.22 59.22 59.22 59.22 0.0K
11:10 59.22 59.22 59.22 59.22 0.0K
11:11 59.22 59.22 59.22 59.22 0.1K
11:12 59.22 59.22 59.22 59.22 0.1K
11:13 59.22 59.22 59.21 59.21 0.3K
11:14 59.21 59.21 59.21 59.21 0.1K
11:15 59.21 59.21 59.21 59.21 0.1K
11:16 59.21 59.21 59.20 59.20 0.9K
11:17 59.20 59.20 59.20 59.20 0.1K
11:18 59.20 59.20 59.20 59.20 0.2K
11:19 59.20 59.20 59.20 59.20 0.0K
11:20 59.20 59.20 59.20 59.20 0.0K
11:21 59.20 59.20 59.20 59.20 0.0K
11:22 59.20 59.20 59.11 59.11 0.2K
11:23 59.11 59.11 59.06 59.06 1.4K
11:24 59.04 59.11 58.97 59.11 4.1K
11:25 59.11 59.11 59.11 59.11 0.0K
11:26 59.11 59.11 59.11 59.11 0.2K
11:27 59.11 59.11 59.11 59.11 0.3K
11:28 59.11 59.11 59.11 59.11 0.1K
11:29 59.11 59.11 59.11 59.11 0.1K
11:30 59.11 59.11 59.11 59.11 0.5K
11:31 59.11 59.11 58.90 58.90 0.1K
11:32 58.90 58.90 58.90 58.90 0.2K
11:33 58.90 59.04 58.90 59.04 0.8K
11:34 59.04 59.04 59.04 59.04 0.0K
11:35 59.04 59.04 59.04 59.04 0.1K
11:36 59.04 59.04 59.04 59.04 0.6K
11:37 59.04 59.04 59.04 59.04 0.3K
11:38 59.04 59.04 59.04 59.04 0.0K
11:39 59.04 59.04 59.04 59.04 0.4K
11:40 59.04 59.04 59.04 59.04 0.3K
11:41 59.04 59.04 59.04 59.04 0.0K
11:42 59.04 59.04 59.04 59.04 0.0K
11:43 59.04 59.04 59.04 59.04 0.0K
11:44 59.04 59.04 59.04 59.04 0.0K
11:45 59.04 59.04 59.04 59.04 0.2K
11:46 59.04 59.04 59.04 59.04 0.0K
11:47 58.84 58.84 58.84 58.84 0.4K
11:48 58.84 58.84 58.84 58.84 0.5K
11:49 58.84 58.84 58.75 58.75 0.7K
11:50 58.75 58.75 58.75 58.75 0.2K
11:51 58.75 58.75 58.75 58.75 0.1K
11:52 58.75 58.87 58.75 58.87 1.3K
11:53 58.87 58.87 58.86 58.86 0.3K
11:54 58.86 58.86 58.86 58.86 0.4K
11:55 58.86 58.86 58.86 58.86 0.0K
11:56 58.86 58.86 58.86 58.86 0.1K
11:57 58.86 58.86 58.86 58.86 0.0K
11:58 58.86 58.86 58.86 58.86 0.0K
11:59 58.86 58.86 58.84 58.84 0.5K
12:00 58.84 58.84 58.84 58.84 0.1K
12:01 58.84 58.84 58.84 58.84 0.0K
12:02 58.84 58.84 58.84 58.84 0.0K
12:03 58.84 58.84 58.84 58.84 0.1K
12:04 58.84 58.84 58.83 58.83 0.8K
12:05 58.83 58.83 58.83 58.83 0.4K
12:06 58.83 58.83 58.83 58.83 0.1K
12:07 58.83 58.83 58.83 58.83 0.3K
12:08 58.83 58.83 58.61 58.61 1.4K
12:09 58.61 58.61 58.61 58.61 0.0K
12:10 58.61 58.61 58.45 58.45 1.8K
12:11 58.45 58.45 58.45 58.45 0.0K
12:12 58.45 58.45 58.38 58.38 4.6K
12:13 58.38 58.39 58.38 58.39 0.1K
12:14 58.44 58.44 58.44 58.44 0.4K
12:15 58.44 58.44 58.40 58.40 0.5K
12:16 58.40 58.40 58.40 58.40 0.2K
12:17 58.40 58.40 58.40 58.40 0.5K
12:18 58.40 58.40 58.40 58.40 0.1K
12:19 58.40 58.40 58.40 58.40 0.8K
12:20 58.40 58.40 58.40 58.40 0.0K
12:21 58.40 58.40 58.40 58.40 0.0K
12:22 58.40 58.40 58.08 58.08 0.5K
12:23 58.08 58.08 58.08 58.08 0.1K
12:24 58.08 58.08 58.04 58.04 0.1K
12:25 58.04 58.04 58.04 58.04 0.0K
12:26 58.04 58.04 58.04 58.04 0.0K
12:27 58.04 58.04 58.04 58.04 0.2K
12:28 58.04 58.04 58.04 58.04 0.1K
12:29 58.04 58.04 58.02 58.02 3.1K
12:30 58.02 58.02 58.02 58.02 0.0K
12:31 58.02 58.02 58.02 58.02 0.1K
12:32 58.02 58.02 58.02 58.02 0.1K
12:33 58.11 58.11 58.11 58.11 0.5K
12:34 58.11 58.11 58.11 58.11 0.0K
12:35 58.11 58.18 58.11 58.18 1.2K
12:36 58.18 58.18 58.18 58.18 0.2K
12:37 58.24 58.24 58.24 58.24 0.3K
12:38 58.24 58.24 58.24 58.24 0.0K
12:39 58.24 58.24 58.24 58.24 0.6K
12:40 58.24 58.24 58.24 58.24 0.0K
12:41 58.24 58.24 58.24 58.24 0.1K
12:42 58.24 58.24 58.24 58.24 0.0K
12:43 58.24 58.24 58.24 58.24 0.0K
12:44 58.24 58.24 58.24 58.24 0.0K
12:45 58.24 58.24 58.24 58.24 0.1K
12:46 58.24 58.24 58.24 58.24 0.1K
12:47 58.24 58.24 58.24 58.24 0.1K
12:48 58.24 58.24 58.24 58.24 0.8K
12:49 58.38 58.38 58.38 58.38 0.2K
12:50 58.38 58.38 58.38 58.38 0.0K
12:51 58.38 58.38 58.38 58.38 0.1K
12:52 58.38 58.38 58.38 58.38 0.0K
12:53 58.38 58.38 58.38 58.38 0.0K
12:54 58.38 58.42 58.38 58.42 0.1K
12:55 58.42 58.42 58.42 58.42 0.0K
12:56 58.42 58.42 58.42 58.42 0.1K
12:57 58.40 58.40 58.35 58.35 6.4K
12:58 58.35 58.35 58.35 58.35 0.0K
12:59 58.35 58.35 58.35 58.35 0.1K
13:00 58.35 58.35 58.09 58.09 7.9K
13:01 58.09 58.09 58.09 58.09 0.2K
13:02 58.09 58.09 58.09 58.09 0.0K
13:03 58.09 58.10 58.09 58.10 0.1K
13:04 58.10 58.10 58.10 58.10 0.0K
13:05 58.10 58.10 58.10 58.10 0.0K
13:06 58.10 58.10 58.10 58.10 0.0K
13:07 58.10 58.10 58.10 58.10 0.0K
13:08 58.10 58.10 58.10 58.10 0.0K
13:09 58.10 58.10 58.04 58.04 2.2K
13:10 58.04 58.04 58.04 58.04 0.1K
13:11 58.04 58.04 58.04 58.04 0.0K
13:12 58.04 58.04 58.04 58.04 0.2K
13:13 58.04 58.04 58.04 58.04 0.0K
13:14 58.04 58.04 58.04 58.04 0.0K
13:15 58.03 58.03 58.03 58.03 0.1K
13:16 58.03 58.03 58.03 58.03 0.7K
13:17 58.03 58.03 58.03 58.03 0.3K
13:18 58.03 58.03 58.03 58.03 0.1K
13:19 58.03 58.03 58.03 58.03 0.1K
13:20 58.09 58.10 58.09 58.10 0.6K
13:21 58.10 58.10 58.09 58.09 0.2K
13:22 58.09 58.09 58.09 58.09 0.1K
13:23 58.09 58.09 58.09 58.09 0.2K
13:24 58.09 58.09 58.09 58.09 0.0K
13:25 58.09 58.09 58.09 58.09 0.1K
13:26 58.09 58.09 58.09 58.09 0.1K
13:27 58.09 58.09 58.09 58.09 0.0K
13:28 58.09 58.14 58.09 58.14 0.4K
13:29 58.14 58.14 58.14 58.14 0.1K
13:30 58.14 58.14 58.14 58.14 0.1K
13:31 58.14 58.14 58.14 58.14 0.1K
13:32 58.14 58.14 58.14 58.14 0.0K
13:33 58.14 58.14 58.14 58.14 0.0K
13:34 58.14 58.14 58.14 58.14 0.2K
13:35 58.14 58.14 58.14 58.14 0.0K
13:36 58.14 58.14 58.14 58.14 0.0K
13:37 58.14 58.14 58.14 58.14 0.1K
13:38 58.14 58.14 58.14 58.14 0.0K
13:39 58.14 58.14 58.14 58.14 0.0K
13:40 58.14 58.14 58.14 58.14 0.1K
13:41 58.14 58.14 58.14 58.14 0.0K
13:42 58.14 58.14 58.14 58.14 0.1K
13:43 58.14 58.14 58.14 58.14 0.0K
13:44 58.14 58.14 58.14 58.14 0.0K
13:45 57.95 58.05 57.95 58.05 3.6K
13:46 58.07 58.07 58.07 58.07 0.6K
13:47 58.07 58.07 58.07 58.07 0.0K
13:48 58.07 58.07 58.07 58.07 0.0K
13:49 58.07 58.07 58.07 58.07 0.0K
13:50 58.07 58.07 58.07 58.07 0.0K
13:51 58.07 58.07 58.07 58.07 0.0K
13:52 58.07 58.07 58.07 58.07 0.0K
13:53 58.07 58.07 58.07 58.07 0.0K
13:54 58.07 58.07 58.07 58.07 0.1K
13:55 58.07 58.07 58.07 58.07 0.0K
13:56 58.07 58.07 58.07 58.07 0.1K
13:57 58.07 58.07 58.07 58.07 0.1K
13:58 58.07 58.07 58.07 58.07 0.0K
13:59 58.07 58.07 58.07 58.07 0.1K
14:00 58.07 58.07 58.07 58.07 0.9K
14:01 57.99 57.99 57.99 57.99 0.5K
14:02 57.99 57.99 57.99 57.99 0.0K
14:03 57.99 57.99 57.99 57.99 1.2K
14:04 57.99 57.99 57.82 57.82 0.8K
14:05 57.82 57.82 57.75 57.75 0.4K
14:06 57.75 57.75 57.75 57.75 0.1K
14:07 57.75 57.75 57.75 57.75 0.2K
14:08 57.75 57.75 57.75 57.75 0.0K
14:09 57.75 57.78 57.75 57.78 0.8K
14:10 57.78 57.86 57.78 57.86 1.0K
14:11 57.86 57.86 57.86 57.86 0.5K
14:12 57.86 57.86 57.86 57.86 0.3K
14:13 57.86 57.86 57.86 57.86 0.2K
14:14 57.86 57.87 57.86 57.87 0.3K
14:15 57.87 57.87 57.87 57.87 0.1K
14:16 57.81 57.81 57.81 57.81 1.5K
14:17 57.81 57.81 57.81 57.81 0.0K
14:18 57.60 57.60 57.60 57.60 0.8K
14:19 57.60 57.71 57.60 57.71 0.4K
14:20 57.71 57.71 57.71 57.71 0.0K
14:21 57.71 57.71 57.65 57.65 0.1K
14:22 57.65 57.65 57.65 57.65 0.0K
14:23 57.65 57.65 57.65 57.65 0.0K
14:24 57.65 57.65 57.65 57.65 0.0K
14:25 57.65 57.66 57.65 57.66 1.3K
14:26 57.66 57.66 57.66 57.66 0.0K
14:27 57.66 57.66 57.66 57.66 0.0K
14:28 57.66 57.66 57.66 57.66 0.0K
14:29 57.66 57.66 57.66 57.66 0.5K
14:30 57.66 57.66 57.66 57.66 0.0K
14:31 57.66 57.66 57.66 57.66 0.0K
14:32 57.66 57.66 57.66 57.66 0.3K
14:33 57.73 57.73 57.73 57.73 0.3K
14:34 57.73 57.75 57.73 57.75 0.1K
14:35 57.75 57.75 57.75 57.75 0.0K
14:36 57.75 57.75 57.75 57.75 0.4K
14:37 57.75 57.75 57.75 57.75 0.0K
14:38 57.72 57.72 57.72 57.72 0.4K
14:39 57.72 57.72 57.72 57.72 0.0K
14:40 57.72 57.72 57.72 57.72 0.1K
14:41 57.72 57.72 57.72 57.72 0.0K
14:42 57.72 57.72 57.72 57.72 0.0K
14:43 57.72 57.72 57.72 57.72 0.0K
14:44 57.72 57.72 57.72 57.72 0.2K
14:45 57.72 57.72 57.72 57.72 0.0K
14:46 57.72 57.72 57.72 57.72 0.0K
14:47 57.72 57.72 57.72 57.72 0.2K
14:48 57.72 57.72 57.72 57.72 0.1K
14:49 57.72 57.72 57.72 57.72 0.0K
14:50 57.72 57.72 57.72 57.72 0.1K
14:51 57.72 57.72 57.72 57.72 0.0K
14:52 57.72 57.72 57.64 57.64 0.2K
14:53 57.64 57.64 57.64 57.64 0.1K
14:54 57.64 57.64 57.61 57.61 1.1K
14:55 57.61 57.61 57.61 57.61 0.5K
14:56 57.61 57.61 57.61 57.61 0.3K
14:57 57.61 57.61 57.48 57.48 0.3K
14:58 57.48 57.48 57.48 57.48 0.0K
14:59 57.48 57.48 57.48 57.48 0.0K
15:00 57.48 57.48 57.48 57.48 0.1K
15:01 57.43 57.43 57.43 57.43 0.7K
15:02 57.35 57.38 57.33 57.38 2.2K
15:03 57.38 57.38 57.38 57.38 0.2K
15:04 57.33 57.33 57.33 57.33 1.0K
15:05 57.33 57.33 57.33 57.33 0.1K
15:06 57.33 57.33 57.30 57.30 0.6K
15:07 57.30 57.30 57.26 57.26 0.3K
15:08 57.27 57.30 57.27 57.30 0.7K
15:09 57.30 57.30 57.30 57.30 0.0K
15:10 57.35 57.35 57.35 57.35 0.2K
15:11 57.33 57.33 57.33 57.33 0.4K
15:12 57.33 57.33 57.26 57.26 0.9K
15:13 57.23 57.23 57.19 57.19 1.5K
15:14 57.19 57.19 57.13 57.13 0.6K
15:15 57.13 57.19 57.13 57.19 1.4K
15:16 57.19 57.24 57.19 57.24 0.8K
15:17 57.24 57.24 57.16 57.16 0.5K
15:18 57.16 57.16 57.16 57.16 0.1K
15:19 57.20 57.20 57.20 57.20 1.0K
15:20 57.20 57.20 57.20 57.20 0.4K
15:21 57.14 57.26 57.14 57.26 1.8K
15:22 57.26 57.26 57.26 57.26 0.4K
15:23 57.26 57.28 57.26 57.28 0.7K
15:24 57.28 57.28 57.27 57.27 0.5K
15:25 57.27 57.38 57.27 57.38 1.9K
15:26 57.38 57.38 57.38 57.38 0.4K
15:27 57.34 57.34 57.31 57.31 4.0K
15:28 57.31 57.33 57.31 57.33 0.7K
15:29 57.33 57.33 57.30 57.30 1.2K
15:30 57.30 57.30 57.27 57.27 1.0K
15:31 57.27 57.27 57.27 57.27 0.8K
15:32 57.27 57.27 57.27 57.27 1.1K
15:33 57.27 57.30 57.27 57.30 2.7K
15:34 57.30 57.30 57.30 57.30 0.6K
15:35 57.27 57.27 57.20 57.20 2.9K
15:36 57.20 57.20 57.20 57.20 0.7K
15:37 57.20 57.23 57.19 57.23 2.7K
15:38 57.20 57.20 57.18 57.18 3.7K
15:39 57.18 57.20 57.16 57.20 0.8K
15:40 57.20 57.26 57.20 57.26 3.0K
15:41 57.26 57.26 57.20 57.20 0.7K
15:42 57.20 57.20 57.19 57.19 1.5K
15:43 57.14 57.14 57.10 57.10 1.9K
15:44 57.10 57.14 57.10 57.14 3.3K
15:45 57.14 57.14 57.14 57.14 0.5K
15:46 57.14 57.14 57.11 57.11 0.6K
15:47 57.10 57.10 57.03 57.03 2.4K
15:48 57.03 57.06 57.03 57.06 5.9K
15:49 57.03 57.05 57.03 57.05 3.0K
15:50 57.05 57.05 56.89 56.89 4.0K
15:51 56.95 56.97 56.94 56.94 3.5K
15:52 56.90 56.94 56.90 56.94 2.0K
15:53 56.94 57.03 56.94 57.00 5.8K
15:54 57.00 57.03 56.97 57.03 5.6K
15:55 57.03 57.05 57.02 57.02 2.0K
15:56 57.04 57.10 57.04 57.10 11.5K
15:57 57.09 57.10 57.08 57.08 7.1K
15:58 57.00 57.13 57.00 57.10 14.0K
15:59 57.07 57.07 56.98 56.98 8.1K
16:00 57.00 57.03 56.95 56.95 87.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available