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 (%)
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%)
Nov 01, 2017 98.00 98.61 95.32 95.75 134,166 -1.75(-1.79%)
Oct 31, 2017 94.86 98.02 94.56 97.50 164,230 +3.04(+3.22%)
Oct 30, 2017 97.45 97.80 93.87 94.46 199,867 -3.06(-3.14%)
Oct 27, 2017 95.70 97.94 94.98 97.52 132,470 +2.26(+2.37%)
Oct 26, 2017 95.30 96.74 94.70 95.27 65,675 +0.15(+0.16%)
Oct 25, 2017 95.34 96.21 94.23 95.12 109,454 -0.70(-0.73%)
Oct 24, 2017 96.62 97.11 95.52 95.81 96,742 -0.67(-0.69%)
Oct 23, 2017 97.89 97.89 96.43 96.48 93,288 -1.26(-1.29%)
Oct 20, 2017 96.89 98.59 96.72 97.74 156,077 +1.55(+1.61%)
Oct 19, 2017 96.11 96.79 94.91 96.19 93,914 +0.07(+0.07%)
Oct 18, 2017 95.04 96.43 94.56 96.12 117,604 +1.26(+1.33%)
Oct 17, 2017 95.08 96.04 94.70 94.86 125,359 -0.27(-0.28%)
Oct 16, 2017 94.70 96.38 93.44 95.13 74,904 +0.52(+0.55%)
Oct 13, 2017 94.54 95.98 94.07 94.61 152,870 +0.20(+0.21%)
Oct 12, 2017 94.09 94.49 93.45 94.41 172,338 -0.10(-0.11%)
Oct 11, 2017 94.44 95.26 93.51 94.51 141,954 +0.10(+0.11%)
Oct 10, 2017 96.25 96.26 93.80 94.41 258,298 -1.48(-1.54%)
Oct 09, 2017 97.10 97.29 95.52 95.89 112,936 -0.82(-0.84%)
Oct 06, 2017 96.35 97.99 96.24 96.71 195,035 +0.21(+0.22%)
Oct 05, 2017 98.61 99.14 96.01 96.50 272,310 -1.96(-1.99%)
Oct 04, 2017 98.24 99.07 98.16 98.46 152,303 -0.04(-0.04%)
Oct 03, 2017 98.47 99.24 97.50 98.50 642,155 -0.19(-0.19%)
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.