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 (%)
Jan 31, 2018 111.46 111.46 109.72 110.36 169,934 -0.56(-0.50%)
Jan 30, 2018 112.78 113.15 110.50 110.92 163,080 -3.16(-2.77%)
Jan 29, 2018 115.05 116.19 113.69 114.08 102,221 -1.14(-0.99%)
Jan 26, 2018 114.41 116.04 113.61 115.23 74,911 +0.82(+0.71%)
Jan 25, 2018 112.23 114.89 111.99 114.41 143,247 +2.97(+2.66%)
Jan 24, 2018 112.47 113.16 111.18 111.45 75,198 -0.56(-0.50%)
Jan 23, 2018 110.35 112.46 110.22 112.00 88,963 +1.27(+1.15%)
Jan 22, 2018 112.60 112.60 110.29 110.73 70,901 -1.79(-1.59%)
Jan 19, 2018 110.41 112.87 110.27 112.52 119,971 +1.99(+1.80%)
Jan 18, 2018 110.70 112.22 110.44 110.53 196,390 -0.41(-0.37%)
Jan 17, 2018 111.02 111.16 109.63 110.94 139,167 +0.40(+0.36%)
Jan 16, 2018 110.33 110.97 109.61 110.54 146,210 +1.01(+0.92%)
Jan 12, 2018 109.53 109.53 109.53 0 +1.87(+1.74%)
Jan 11, 2018 105.44 108.03 105.22 107.66 94,752 +2.50(+2.37%)
Jan 10, 2018 105.77 105.77 104.22 105.17 57,067 -0.75(-0.70%)
Jan 09, 2018 106.46 106.71 105.84 105.91 59,835 -0.30(-0.28%)
Jan 08, 2018 105.70 106.86 104.19 106.21 81,918 +0.76(+0.72%)
Jan 05, 2018 106.04 106.61 104.22 105.45 78,391 -0.38(-0.36%)
Jan 04, 2018 102.23 105.94 102.23 105.83 174,647 +4.19(+4.13%)
Jan 03, 2018 103.14 103.46 101.08 101.64 178,902 +0.89(+0.88%)
Jan 02, 2018 103.28 103.28 100.05 100.75 113,112 -1.51(-1.48%)
Dec 29, 2017 102.26 102.26 102.26 0 +0.24(+0.23%)
Dec 28, 2017 101.90 102.89 101.90 102.03 107,793 +0.08(+0.08%)
Dec 27, 2017 101.35 102.32 101.35 101.95 99,818 +0.45(+0.44%)
Dec 26, 2017 101.18 101.85 101.11 101.50 131,455 +0.62(+0.61%)
Dec 22, 2017 100.04 101.32 99.80 100.88 116,344 +0.92(+0.93%)
Dec 21, 2017 99.18 100.28 97.43 99.96 101,053 +0.97(+0.98%)
Dec 20, 2017 99.09 99.33 97.73 98.98 84,661 +0.23(+0.23%)
Dec 19, 2017 99.86 100.41 98.60 98.76 87,878 -0.72(-0.72%)
Dec 18, 2017 100.37 100.88 98.99 99.47 145,869 +0.50(+0.50%)
Dec 15, 2017 98.11 100.42 97.35 98.97 296,049 +1.42(+1.46%)
Dec 14, 2017 97.95 97.95 96.89 97.55 109,545 -0.01(-0.01%)
Dec 13, 2017 96.28 98.00 96.28 97.56 124,279 +1.34(+1.39%)
Dec 12, 2017 98.22 98.41 95.77 96.22 201,330 -1.44(-1.48%)
Dec 11, 2017 97.79 99.58 97.03 97.66 147,102 -1.25(-1.27%)
Dec 08, 2017 105.75 105.77 98.53 98.91 362,660 +0.00(+0.00%)
Dec 07, 2017 104.58 107.04 100.50 295,635 +0.00(+0.00%)
Dec 06, 2017 99.89 100.91 98.67 99.62 259,490 -0.28(-0.28%)
Dec 05, 2017 102.54 102.89 99.87 99.90 209,787 -2.87(-2.80%)
Dec 04, 2017 106.99 107.36 102.67 102.77 175,158 -3.08(-2.91%)
Dec 01, 2017 105.73 106.75 102.51 105.85 196,589 +0.00(+0.00%)
Nov 30, 2017 105.53 106.11 104.09 105.85 115,700 +1.11(+1.06%)
Nov 29, 2017 103.65 105.80 103.13 104.74 159,362 +0.93(+0.90%)
Nov 28, 2017 103.84 104.25 102.42 103.81 130,434 +0.21(+0.20%)
Nov 27, 2017 105.69 105.69 103.25 103.60 126,095 -1.88(-1.78%)
Nov 24, 2017 104.80 105.52 103.93 105.47 44,093 +1.06(+1.02%)
Nov 22, 2017 105.38 105.38 102.93 104.41 77,605 -0.85(-0.81%)
Nov 21, 2017 103.39 105.56 101.69 105.27 249,731 +2.90(+2.84%)
Nov 20, 2017 103.07 103.65 101.86 102.36 145,070 -0.68(-0.66%)
Nov 17, 2017 102.86 103.67 102.04 103.04 264,120 -0.34(-0.33%)
Nov 16, 2017 101.12 103.56 101.11 103.38 222,283 +3.08(+3.07%)
Nov 15, 2017 100.11 101.54 99.57 100.30 194,254 +0.17(+0.17%)
Nov 14, 2017 98.34 100.88 98.07 100.13 220,470 +1.60(+1.62%)
Nov 13, 2017 97.01 99.13 96.96 98.53 134,414 +0.83(+0.84%)
Nov 10, 2017 97.09 97.85 96.38 97.70 93,077 +0.07(+0.07%)
Nov 09, 2017 96.08 98.06 96.08 97.63 79,058 +0.72(+0.74%)
Nov 08, 2017 96.21 97.16 95.89 96.92 90,602 +0.00(+0.00%)
Nov 07, 2017 96.67 97.72 95.67 96.92 133,483 +0.47(+0.48%)
Nov 06, 2017 96.94 97.24 96.00 96.45 122,381 -0.93(-0.96%)
Nov 03, 2017 97.49 98.68 97.00 97.38 73,467 -0.03(-0.03%)
Nov 02, 2017 95.67 98.88 95.67 97.41 111,306 +1.66(+1.73%)
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.