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, 2017 83.13 83.13 81.08 81.55 119,096 -2.10(-2.51%)
Feb 27, 2017 83.57 83.89 83.07 83.65 135,274 +0.54(+0.65%)
Feb 24, 2017 82.45 83.44 81.81 83.11 81,703 +0.14(+0.17%)
Feb 23, 2017 82.73 83.14 81.56 82.97 84,655 +0.42(+0.51%)
Feb 22, 2017 84.76 85.29 81.84 82.55 107,644 -2.18(-2.57%)
Feb 21, 2017 82.78 84.92 82.62 84.73 148,463 +2.11(+2.55%)
Feb 17, 2017 82.62 82.62 82.62 0 +0.71(+0.86%)
Feb 16, 2017 80.63 82.18 80.57 81.92 101,422 +0.16(+0.19%)
Feb 15, 2017 80.86 82.45 80.48 81.76 72,966 +0.07(+0.09%)
Feb 14, 2017 79.96 81.74 79.96 81.69 88,359 +0.68(+0.83%)
Feb 13, 2017 81.16 81.50 80.56 81.01 172,754 +0.31(+0.38%)
Feb 10, 2017 80.65 80.91 79.63 80.71 70,919 +0.56(+0.69%)
Feb 09, 2017 78.15 80.21 77.33 80.15 90,447 +2.00(+2.55%)
Feb 08, 2017 78.01 78.49 77.40 78.15 70,290 -0.24(-0.30%)
Feb 07, 2017 78.86 79.46 77.97 78.39 151,462 -0.17(-0.21%)
Feb 06, 2017 79.24 79.24 78.18 78.56 69,088 -0.59(-0.74%)
Feb 03, 2017 78.46 79.16 77.72 79.15 104,026 +1.82(+2.35%)
Feb 02, 2017 77.11 78.25 76.82 77.33 106,237 +0.46(+0.59%)
Feb 01, 2017 77.37 77.72 76.28 76.87 104,327 -0.01(-0.01%)
Jan 31, 2017 75.21 77.17 74.99 76.88 224,076 +0.81(+1.07%)
Jan 30, 2017 77.97 77.97 75.98 76.07 152,228 -2.00(-2.56%)
Jan 27, 2017 77.14 78.18 77.00 78.06 169,824 +0.73(+0.95%)
Jan 26, 2017 77.34 77.92 76.69 77.33 122,475 -0.16(-0.21%)
Jan 25, 2017 76.78 77.76 75.93 77.49 81,868 +1.60(+2.11%)
Jan 24, 2017 74.84 76.05 73.99 75.89 114,963 +0.65(+0.86%)
Jan 23, 2017 75.88 76.82 74.96 75.24 106,857 -0.49(-0.64%)
Jan 20, 2017 76.35 76.45 75.41 75.73 147,152 -0.83(-1.09%)
Jan 19, 2017 75.98 76.68 75.53 76.57 145,396 +0.62(+0.81%)
Jan 18, 2017 76.71 76.71 74.65 75.95 101,873 +0.12(+0.16%)
Jan 17, 2017 76.79 76.80 75.70 75.83 133,645 -1.72(-2.22%)
Jan 13, 2017 77.55 77.55 77.55 0 +0.67(+0.87%)
Jan 12, 2017 77.20 77.89 76.51 76.88 141,346 -1.39(-1.78%)
Jan 11, 2017 79.11 79.83 77.54 78.27 133,842 -0.44(-0.55%)
Jan 10, 2017 77.55 78.81 77.55 78.71 187,994 +0.98(+1.26%)
Jan 09, 2017 78.06 78.56 77.23 77.73 187,501 -0.84(-1.07%)
Jan 06, 2017 77.77 78.95 77.40 78.57 98,601 +0.80(+1.03%)
Jan 05, 2017 78.64 78.64 76.87 77.77 88,624 -0.87(-1.11%)
Jan 04, 2017 77.79 78.93 77.05 78.64 163,538 +1.58(+2.05%)
Jan 03, 2017 78.76 78.97 76.43 77.06 197,470 -1.08(-1.38%)
Dec 30, 2016 78.14 78.14 78.14 0 -0.57(-0.72%)
Dec 29, 2016 77.66 79.42 77.66 78.71 75,548 +0.59(+0.75%)
Dec 28, 2016 79.14 79.48 77.96 78.12 68,061 -1.43(-1.80%)
Dec 27, 2016 78.93 80.30 78.93 79.55 78,943 +0.51(+0.64%)
Dec 23, 2016 79.05 79.05 79.05 0 +0.96(+1.23%)
Dec 22, 2016 78.06 78.45 77.38 78.08 148,098 -0.46(-0.58%)
Dec 21, 2016 79.38 79.38 78.53 78.54 117,904 -0.83(-1.05%)
Dec 20, 2016 81.53 81.83 78.92 79.38 162,532 -1.38(-1.71%)
Dec 19, 2016 80.61 81.14 79.94 80.75 150,089 +0.89(+1.12%)
Dec 16, 2016 80.30 81.50 79.76 79.86 313,783 -0.63(-0.78%)
Dec 15, 2016 82.49 82.49 80.27 80.49 258,224 -1.22(-1.49%)
Dec 14, 2016 83.44 83.76 81.31 81.71 136,342 -1.79(-2.14%)
Dec 13, 2016 84.00 84.85 82.99 83.49 290,311 -0.50(-0.59%)
Dec 12, 2016 84.25 85.02 83.78 83.99 188,753 -0.21(-0.25%)
Dec 09, 2016 83.85 84.68 83.31 84.20 212,398 +0.85(+1.02%)
Dec 08, 2016 83.35 84.17 81.87 83.34 273,207 +0.26(+0.31%)
Dec 07, 2016 86.02 86.02 83.06 83.09 203,741 -2.10(-2.47%)
Dec 06, 2016 88.13 88.13 82.39 85.19 285,508 +3.33(+4.07%)
Dec 05, 2016 83.63 85.07 81.38 81.86 148,909 +1.34(+1.66%)
Dec 02, 2016 79.58 81.29 79.02 80.52 131,167 +0.62(+0.77%)
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.