Conmed Stock Price History

CNMD Stock  USD 74.91  3.20  4.46%   
Below is the normalized historical share price chart for CONMED extending back to July 28, 1987. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of CONMED stands at 74.91, as last reported on the 25th of November, with the highest price reaching 75.22 and the lowest price hitting 71.71 during the day.
IPO Date
23rd of July 1987
200 Day MA
72.6226
50 Day MA
69.5306
Beta
1.461
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in CONMED Stock, it is important to understand the factors that can impact its price. At this point, CONMED is very steady. CONMED secures Sharpe Ratio (or Efficiency) of 0.0336, which signifies that the company had a 0.0336% return per unit of risk over the last 3 months. We have found thirty technical indicators for CONMED, which you can use to evaluate the volatility of the firm. Please confirm CONMED's mean deviation of 1.88, and Risk Adjusted Performance of 0.0618 to double-check if the risk estimate we provide is consistent with the expected return of 0.0815%.
  
At present, CONMED's Other Stockholder Equity is projected to increase significantly based on the last few years of reporting. The current year's Sale Purchase Of Stock is expected to grow to about 3 M, whereas Common Stock Shares Outstanding is forecasted to decline to about 25.9 M. . At present, CONMED's Price Book Value Ratio is projected to increase slightly based on the last few years of reporting. The current year's Price To Free Cash Flows Ratio is expected to grow to 33.17, whereas Price Earnings To Growth Ratio is forecasted to decline to (0.31). CONMED Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0336

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskCNMDHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.42
  actual daily
21
79% of assets are more volatile

Expected Return

 0.08
  actual daily
1
99% of assets have higher returns

Risk-Adjusted Return

 0.03
  actual daily
2
98% of assets perform better
Based on monthly moving average CONMED is performing at about 2% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of CONMED by adding it to a well-diversified portfolio.
Price Book
2.4805
Enterprise Value Ebitda
11.9184
Price Sales
1.7965
Shares Float
30.6 M
Dividend Share
0.8

CONMED Stock Price History Chart

There are several ways to analyze CONMED Stock price data. The simplest method is using a basic CONMED candlestick price chart, which shows CONMED price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceSeptember 12, 202476.72
Lowest PriceOctober 10, 202461.81

CONMED November 25, 2024 Stock Price Synopsis

Various analyses of CONMED's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell CONMED Stock. It can be used to describe the percentage change in the price of CONMED from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of CONMED Stock.
CONMED Price Daily Balance Of Power 0.91 
CONMED Price Action Indicator 3.05 
CONMED Price Rate Of Daily Change 1.04 

CONMED November 25, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in CONMED Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use CONMED intraday prices and daily technical indicators to check the level of noise trading in CONMED Stock and then apply it to test your longer-term investment strategies against CONMED.

CONMED Stock Price History Data

The price series of CONMED for the period between Tue, Aug 27, 2024 and Mon, Nov 25, 2024 has a statistical range of 14.91 with a coefficient of variation of 6.49. The prices are distributed with arithmetic mean of 70.25. The median price for the last 90 days is 71.71. The company had 3:2 stock split on 10th of September 2001. CONMED issued dividends on 2024-09-16.
OpenHighLowCloseVolume
11/25/2024
 72.31  75.22  71.71  74.91 
11/22/2024 72.31  75.22  71.71  74.91  418,779 
11/21/2024 70.97  71.88  70.05  71.71  316,200 
11/20/2024 71.75  71.79  70.27  70.69  262,558 
11/19/2024 70.50  72.70  69.33  71.75  285,026 
11/18/2024 71.99  73.60  70.39  70.77  410,711 
11/15/2024 71.60  72.93  70.01  72.24  335,983 
11/14/2024 75.65  76.36  71.03  71.19  473,990 
11/13/2024 75.05  77.17  74.81  75.65  650,398 
11/12/2024 74.65  75.30  73.46  74.77  487,419 
11/11/2024 73.99  76.00  73.75  74.86  349,887 
11/08/2024 74.84  76.78  73.27  73.43  464,114 
11/07/2024 75.81  76.59  73.73  74.76  485,354 
11/06/2024 77.12  77.99  74.18  75.64  655,134 
11/05/2024 70.57  74.53  70.14  74.01  644,273 
11/04/2024 70.94  71.75  68.55  70.47  624,669 
11/01/2024 68.77  71.45  68.61  70.40  455,749 
10/31/2024 65.26  69.03  64.35  68.24  794,865 
10/30/2024 64.60  65.81  64.55  65.26  531,967 
10/29/2024 63.12  64.98  62.97  64.68  475,775 
10/28/2024 62.35  63.96  62.35  63.76  332,853 
10/25/2024 62.41  63.15  61.65  62.15  375,739 
10/24/2024 62.51  63.63  62.01  62.31  243,760 
10/23/2024 62.89  62.90  61.71  62.30  296,991 
10/22/2024 64.02  64.02  62.98  63.05  298,992 
10/21/2024 66.22  66.22  63.72  63.84  392,797 
10/18/2024 65.30  66.61  65.11  66.38  311,881 
10/17/2024 65.48  66.67  64.64  64.72  317,382 
10/16/2024 64.91  67.37  64.69  65.48  348,354 
10/15/2024 64.34  65.63  63.96  64.81  368,516 
10/14/2024 63.99  65.13  62.87  64.59  462,821 
10/11/2024 61.89  64.31  61.85  64.02  368,792 
10/10/2024 62.54  63.14  61.45  61.81  610,719 
10/09/2024 63.93  64.29  62.64  62.98  441,704 
10/08/2024 64.02  65.13  63.41  63.98  323,981 
10/07/2024 66.29  66.41  63.56  64.05  590,089 
10/04/2024 68.33  69.81  65.97  66.59  461,560 
10/03/2024 66.93  67.56  66.03  66.56  380,415 
10/02/2024 68.11  68.86  66.88  67.43  355,400 
10/01/2024 71.76  71.95  67.89  68.28  523,707 
09/30/2024 74.61  76.25  70.84  71.92  475,866 
09/27/2024 75.00  77.27  74.55  74.76  329,648 
09/26/2024 74.27  74.46  73.70  73.90  350,305 
09/25/2024 76.53  76.53  73.28  73.32  491,198 
09/24/2024 75.30  76.94  74.91  76.25  231,754 
09/23/2024 75.67  76.57  75.20  75.50  241,590 
09/20/2024 75.35  76.09  74.21  75.24  769,478 
09/19/2024 77.50  77.50  75.02  75.35  280,905 
09/18/2024 74.67  77.20  74.29  76.01  248,087 
09/17/2024 75.66  76.11  74.72  74.80  320,463 
09/16/2024 75.40  76.38  74.65  74.96  308,132 
09/13/2024 77.41  77.98  74.98  75.20  518,939 
09/12/2024 73.20  77.47  73.19  76.72  663,398 
09/11/2024 71.42  73.30  69.90  73.12  342,168 
09/10/2024 71.63  72.13  70.53  71.85  196,000 
09/09/2024 73.90  74.01  70.84  71.42  363,144 
09/06/2024 73.75  74.77  72.10  73.97  510,046 
09/05/2024 71.21  74.21  70.39  74.11  550,322 
09/04/2024 71.35  73.21  70.71  71.14  228,681 
09/03/2024 72.56  73.50  70.93  70.97  367,251 
08/30/2024 74.15  74.64  71.63  73.03  410,616 

About CONMED Stock history

CONMED investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for CONMED is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in CONMED will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing CONMED stock prices may prove useful in developing a viable investing in CONMED
Last ReportedProjected for Next Year
Common Stock Shares Outstanding31.5 M25.9 M
Net Loss-72.5 M-68.9 M

CONMED Quarterly Net Working Capital

358.69 Million

CONMED Stock Technical Analysis

CONMED technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of CONMED technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of CONMED trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Share Portfolio Now

   

Share Portfolio

Track or share privately all of your investments from the convenience of any device
All  Next Launch Module

CONMED Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for CONMED's price direction in advance. Along with the technical and fundamental analysis of CONMED Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of CONMED to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for CONMED Stock analysis

When running CONMED's price analysis, check to measure CONMED's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy CONMED is operating at the current time. Most of CONMED's value examination focuses on studying past and present price action to predict the probability of CONMED's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move CONMED's price. Additionally, you may evaluate how the addition of CONMED to your portfolios can decrease your overall portfolio volatility.
Premium Stories
Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope
Idea Breakdown
Analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes
Price Ceiling Movement
Calculate and plot Price Ceiling Movement for different equity instruments
Options Analysis
Analyze and evaluate options and option chains as a potential hedge for your portfolios