Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cantel Medical (NY: CMD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 115.32 115.52 112.04 112.07 164,479 -3.03(-2.63%)
Apr 27, 2018 115.37 115.37 113.84 115.10 100,526 -0.42(-0.36%)
Apr 26, 2018 113.40 115.99 112.91 115.52 91,861 +2.64(+2.34%)
Apr 25, 2018 113.25 113.50 111.17 112.88 107,192 -0.92(-0.81%)
Apr 24, 2018 116.04 116.32 113.04 113.80 106,009 -1.90(-1.64%)
Apr 23, 2018 116.45 117.17 114.84 115.70 117,218 -0.14(-0.12%)
Apr 20, 2018 114.70 116.62 113.92 115.84 114,324 +0.60(+0.52%)
Apr 19, 2018 114.38 115.48 113.61 115.24 102,164 +0.21(+0.18%)
Apr 18, 2018 116.54 116.77 114.95 115.03 109,657 -0.97(-0.84%)
Apr 17, 2018 113.95 116.29 112.81 116.00 136,608 +2.58(+2.27%)
Apr 16, 2018 111.12 113.79 110.94 113.42 157,926 +3.38(+3.07%)
Apr 13, 2018 111.05 111.13 109.45 110.04 130,851 -0.71(-0.64%)
Apr 12, 2018 109.35 111.28 109.09 110.75 99,052 +1.89(+1.74%)
Apr 11, 2018 108.02 109.59 108.01 108.86 105,243 -0.24(-0.22%)
Apr 10, 2018 108.53 110.26 106.83 109.10 339,778 +1.72(+1.60%)
Apr 09, 2018 109.18 110.25 107.06 107.38 202,124 -1.42(-1.31%)
Apr 06, 2018 110.11 110.84 106.83 108.80 198,093 -2.14(-1.93%)
Apr 05, 2018 110.52 112.55 110.03 110.94 113,962 +0.76(+0.69%)
Apr 04, 2018 107.55 110.91 107.55 110.18 113,672 +0.56(+0.51%)
Apr 03, 2018 108.14 110.19 107.61 109.62 207,656 +1.63(+1.51%)
Apr 02, 2018 111.30 111.30 106.28 107.99 182,462 -3.42(-3.07%)
Mar 29, 2018 111.41 111.41 111.41 0 +0.69(+0.62%)
Mar 28, 2018 108.22 111.62 107.69 110.72 183,689 +2.50(+2.31%)
Mar 27, 2018 113.44 114.02 107.23 108.22 418,647 -5.11(-4.51%)
Mar 26, 2018 111.61 113.65 110.43 113.33 182,333 +3.32(+3.02%)
Mar 23, 2018 111.08 113.92 110.00 110.01 172,089 -1.02(-0.92%)
Mar 22, 2018 113.51 114.56 110.86 111.03 151,676 -3.09(-2.71%)
Mar 21, 2018 114.60 115.80 113.24 114.12 157,678 -0.18(-0.16%)
Mar 20, 2018 111.69 114.89 111.62 114.30 220,085 +2.40(+2.14%)
Mar 19, 2018 113.87 116.74 110.92 111.90 259,980 -1.81(-1.59%)
Mar 16, 2018 115.84 118.99 113.71 113.71 4,755,389 -1.23(-1.07%)
Mar 15, 2018 115.80 115.80 113.82 114.94 98,071 -0.85(-0.73%)
Mar 14, 2018 116.03 116.19 114.65 115.79 106,076 +0.23(+0.20%)
Mar 13, 2018 116.83 117.13 114.77 115.56 114,280 -0.57(-0.49%)
Mar 12, 2018 117.33 117.33 114.90 116.13 228,862 +0.33(+0.28%)
Mar 09, 2018 123.01 123.07 115.53 115.80 221,944 -5.46(-4.50%)
Mar 08, 2018 122.50 123.60 116.00 121.26 234,937 +2.34(+1.97%)
Mar 07, 2018 119.74 115.99 118.92 131,448 +1.05(+0.89%)
Mar 06, 2018 116.41 118.78 115.05 117.87 121,498 +1.77(+1.52%)
Mar 05, 2018 114.33 117.34 113.75 116.10 85,574 +0.98(+0.85%)
Mar 02, 2018 112.61 115.51 112.61 115.12 158,078 +1.27(+1.12%)
Mar 01, 2018 116.50 116.50 111.56 113.85 156,018 -2.46(-2.12%)
Feb 28, 2018 118.75 119.78 116.01 116.31 176,488 -2.14(-1.81%)
Feb 27, 2018 117.61 119.73 116.10 118.45 159,020 +1.30(+1.11%)
Feb 26, 2018 115.48 117.89 114.19 117.15 132,965 +1.81(+1.57%)
Feb 23, 2018 113.50 115.37 111.15 115.34 158,257 +2.45(+2.17%)
Feb 22, 2018 112.89 138,258 -1.69(-1.47%)
Feb 21, 2018 112.95 116.62 112.11 114.58 148,012 +2.19(+1.95%)
Feb 20, 2018 114.23 114.49 112.35 112.39 100,826 -2.14(-1.87%)
Feb 16, 2018 114.53 114.53 114.53 0 +0.08(+0.07%)
Feb 15, 2018 113.50 114.67 110.67 114.45 101,258 +1.87(+1.66%)
Feb 14, 2018 108.85 112.86 108.51 112.58 124,293 +2.48(+2.25%)
Feb 13, 2018 109.00 110.37 106.78 110.10 154,097 +0.32(+0.29%)
Feb 12, 2018 107.11 110.39 105.72 109.78 181,175 +3.15(+2.95%)
Feb 09, 2018 104.40 107.70 102.58 106.63 190,841 +3.57(+3.46%)
Feb 08, 2018 109.13 109.77 103.05 103.06 189,889 -6.15(-5.63%)
Feb 07, 2018 110.60 111.83 108.97 109.21 99,569 -2.12(-1.90%)
Feb 06, 2018 107.64 111.93 106.73 111.33 203,985 +0.44(+0.40%)
Feb 05, 2018 110.50 111.40 109.55 110.89 133,096 -0.36(-0.32%)
Feb 02, 2018 111.71 113.15 110.94 111.25 131,604 -1.36(-1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.