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 (%)
Feb 28, 2018 118.14 119.17 115.42 115.72 177,396 -2.13(-1.81%)
Feb 27, 2018 117.01 119.12 115.51 117.84 159,838 +1.29(+1.11%)
Feb 26, 2018 114.89 117.29 113.61 116.55 133,649 +1.80(+1.57%)
Feb 23, 2018 112.92 114.78 110.58 114.75 159,071 +2.44(+2.17%)
Feb 22, 2018 112.31 138,969 -1.68(-1.47%)
Feb 21, 2018 112.37 116.02 111.54 113.99 148,773 +2.18(+1.95%)
Feb 20, 2018 113.64 113.90 111.78 111.81 101,344 -2.13(-1.87%)
Feb 16, 2018 113.94 113.94 113.94 0 +0.08(+0.07%)
Feb 15, 2018 112.92 114.08 110.10 113.86 101,779 +1.86(+1.66%)
Feb 14, 2018 108.29 112.28 107.95 112.00 124,932 +2.47(+2.25%)
Feb 13, 2018 108.44 109.81 106.23 109.54 154,889 +0.32(+0.29%)
Feb 12, 2018 106.56 109.83 105.18 109.22 182,107 +3.13(+2.95%)
Feb 09, 2018 103.87 107.15 102.06 106.08 191,823 +3.55(+3.46%)
Feb 08, 2018 108.57 109.21 102.52 102.53 190,866 -6.12(-5.63%)
Feb 07, 2018 110.03 111.26 108.41 108.65 100,081 -2.11(-1.90%)
Feb 06, 2018 107.09 111.36 106.18 110.76 205,034 +0.44(+0.40%)
Feb 05, 2018 109.93 110.83 108.99 110.32 133,780 -0.36(-0.32%)
Feb 02, 2018 111.14 112.57 110.37 110.68 132,281 -1.35(-1.21%)
Feb 01, 2018 109.45 112.20 108.51 112.03 238,871 +1.67(+1.51%)
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%)
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.