Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Z	CNMD	71.68	72.105	70.71	70.77	-0.99	381,673	4,140	70.10	72.11
2024-05-03	Z	CNMD	70.65	71.855	70.01	71.76	1.59	514,886	6,145	43.64	75.05
2024-05-02	Z	CNMD	68.75	70.43	67.33	70.12	1.805	673,677	7,663	28.43	72.29
2024-05-01	Z	CNMD	67.77	69.18	66.19	68.34	0.35	573,262	5,308	67.00	81.46
2024-04-30	Z	CNMD	66.57	68.81	66.57	67.98	0.80	693,325	5,190	50.00	81.46
2024-04-29	Z	CNMD	66.10	67.25	65.48	67.22	1.44	669,852	4,961	66.64	73.84
2024-04-26	Z	CNMD	62.28	66.25	62.00	65.78	3.88	1,135,843	8,876	65.27	72.36
2024-04-25	Z	CNMD	63.37	65.9364	61.05	61.90	-8.115	2,611,330	15,352	60.02	74.05
2024-04-24	Z	CNMD	71.77	71.77	69.78	70.01	-1.40	1,191,423	11,503	66.50	69.00
2024-04-23	Z	CNMD	72.63	73.26	71.16	71.31	-1.30	532,865	5,751	28.57	80.87
2024-04-22	Z	CNMD	73.04	73.08	71.55	72.61	-0.05	341,874	4,364	71.99	73.11
2024-04-19	Z	CNMD	71.15	73.035	71.15	72.64	1.61	506,301	4,992	65.84	73.13
2024-04-18	Z	CNMD	72.79	72.79	70.57	71.08	-1.69	622,688	6,419	70.43	71.54
2024-04-17	Z	CNMD	77.57	77.73	72.66	72.76	-4.67	938,187	7,505	70.00	73.37
2024-04-16	Z	CNMD	74.70	77.50	74.66	77.46	2.26	635,535	5,202	77.09	84.95
2024-04-15	Z	CNMD	74.94	76.34	74.32	75.21	0.63	611,446	4,604	74.65	82.63
2024-04-12	Z	CNMD	76.07	76.30	73.875	74.58	-1.45	398,686	3,514	73.92	75.05
2024-04-11	Z	CNMD	80.31	80.54	75.96	76.07	-3.66	515,721	4,897	75.85	83.23
2024-04-10	Z	CNMD	78.47	79.81	77.87	79.69	-0.69	337,812	3,817	78.98	80.15
2024-04-09	Z	CNMD	78.63	80.65	78.63	80.36	1.97	236,719	2,982	70.88	119.40
2024-04-08	Z	CNMD	78.18	78.66	77.75	78.45	0.56	255,019	3,183	69.74	87.64
2024-04-05	Z	CNMD	77.51	78.075	77.37	77.90		281,929	2,808	77.32	85.20
2024-04-04	Z	CNMD	78.81	79.38	77.73	77.88	-0.18	365,725	3,703	76.32	86.36
2024-04-03	Z	CNMD	77.49	78.81	77.19	78.00	0.51	276,546	3,818	70.95	78.75
2024-04-02	Z	CNMD	78.34	78.34	76.82	77.50	-1.49	424,424	3,931	70.28	87.87
2024-04-01	Z	CNMD	80.08	80.08	78.43	78.97	-1.09	385,707	4,426	78.29	79.45
2024-03-29	Z	CNMD	80.23	81.22	79.54	80.08	-0.11	0	0	79.52	80.68
2024-03-28	Z	CNMD	80.23	81.22	79.54	80.08	-0.11	407,825	5,099	79.52	80.68
2024-03-27	Z	CNMD	77.81	80.20	77.27	80.14	3.08	528,085	4,164	79.44	80.60
2024-03-26	Z	CNMD	77.13	77.815	76.72	77.09	0.405	340,959	4,463	76.65	77.79
2024-03-25	Z	CNMD	75.80	77.915	75.09	76.66	0.96	561,428	4,252	30.63	118.48
2024-03-22	Z	CNMD	75.75	75.80	74.665	75.69	0.34	501,925	5,189	68.33	76.23
2024-03-21	Z	CNMD	76.39	76.575	74.7988	75.36	-0.71	736,629	6,107	74.88	76.01
2024-03-20	Z	CNMD	75.70	76.29	75.44	76.09	-0.15	752,627	6,371	75.71	76.85
2024-03-19	Z	CNMD	76.21	76.73	75.73	76.21	-0.22	537,920	4,944	76.25	84.53
2024-03-18	Z	CNMD	77.83	77.83	75.16	76.41	-0.98	825,795	4,661	30.56	79.97
2024-03-15	Z	CNMD	78.32	78.91	76.68	77.44	-1.26	835,557	5,785	70.28	78.01
2024-03-14	Z	CNMD	84.96	85.28	78.46	78.71	-6.89	630,290	6,648	78.00	79.97
2024-03-13	Z	CNMD	84.99	86.96	84.99	85.79	0.85	432,506	4,611	85.41	86.38
2024-03-12	Z	CNMD	84.34	85.12	82.94	84.95	0.11	246,257	3,483	84.49	85.46
2024-03-11	Z	CNMD	84.92	85.46	83.66	84.90	-0.12	404,790	3,315	75.00	87.90
2024-03-08	Z	CNMD	85.32	86.11	84.95	85.03	0.03	196,702	2,788	84.54	85.52
2024-03-07	Z	CNMD	85.04	86.385	84.67	85.00	0.40	216,304	3,095	84.54	93.22
2024-03-06	Z	CNMD	83.88	85.83	83.5333	84.59	1.235	412,110	4,850	84.17	97.31
2024-03-05	Z	CNMD	83.13	83.54	82.22	83.31	0.50	390,870	3,947	33.32	119.40
2024-03-04	Z	CNMD	79.69	82.90	79.56	82.83	2.88	387,389	5,111	82.24	83.20
2024-03-01	Z	CNMD	79.98	80.2675	79.29	79.97	-0.35	374,134	4,668	72.56	80.30
2024-02-29	Z	CNMD	80.64	80.64	78.95	80.32	0.68	760,320	6,333	74.00	87.90
2024-02-28	Z	CNMD	80.22	81.06	79.105	79.60	-0.88	404,092	4,639	75.00	86.17
2024-02-27	Z	CNMD	80.52	80.705	79.22	80.48	0.43	297,742	3,628	72.27	87.90
2024-02-26	Z	CNMD	80.29	81.05	79.15	80.08	-0.73	421,002	5,349	71.00	88.29
2024-02-23	Z	CNMD	80.78	81.33	80.17	80.80	-0.535	324,445	3,788	80.21	81.16
2024-02-22	Z	CNMD	81.12	81.59	80.485	81.36	-0.19	402,125	4,167	73.27	87.90
2024-02-21	Z	CNMD	81.18	81.80	80.53	81.49	0.18	452,868	4,811	32.60	87.90
2024-02-20	Z	CNMD	80.97	81.64	80.26	81.28	0.22	531,131	5,442	77.00	99.43
2024-02-19	Z	CNMD	83.28	83.70	80.515	81.02	-2.84	0	0	80.57	90.09
2024-02-16	Z	CNMD	83.28	83.70	80.515	81.02	-2.84	549,394	5,465	80.57	90.09
2024-02-15	Z	CNMD	83.34	84.91	83.25	83.85	0.855	447,541	4,561	76.15	84.25
2024-02-14	Z	CNMD	84.96	85.475	82.75	82.98	-1.493	337,936	5,366	77.00	91.23
2024-02-13	Z	CNMD	85.18	86.72	84.47	84.51	-3.145	775,627	7,501	33.82	119.40
2024-02-12	Z	CNMD	87.01	88.595	86.74	87.66	0.84	488,381	6,420	87.03	88.03
2024-02-09	Z	CNMD	84.21	87.03	84.21	86.92	2.413	571,798	6,911	34.80	113.97
2024-02-08	Z	CNMD	82.79	84.57	80.75	84.47	1.11	891,515	7,509	33.82	114.45
2024-02-07	Z	CNMD	83.53	83.83	82.36	83.41	-0.06	549,092	6,119	33.34	98.10