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 (%)
May 31, 2017 76.51 77.38 75.80 77.29 128,153 +0.94(+1.24%)
May 30, 2017 75.68 76.40 75.24 76.35 93,511 +0.27(+0.35%)
May 26, 2017 74.95 76.39 74.23 76.08 122,871 +1.21(+1.62%)
May 25, 2017 74.49 75.08 74.08 74.87 88,133 +0.68(+0.91%)
May 24, 2017 72.62 74.48 72.62 74.19 166,680 +1.97(+2.72%)
May 23, 2017 72.36 72.57 71.64 72.22 71,572 +0.04(+0.06%)
May 22, 2017 71.93 72.44 71.53 72.19 104,140 +0.81(+1.14%)
May 19, 2017 70.52 71.91 70.34 71.37 180,017 +1.05(+1.50%)
May 18, 2017 69.98 70.77 69.89 70.32 181,620 +0.61(+0.87%)
May 17, 2017 70.93 70.47 68.74 69.71 166,614 -1.22(-1.72%)
May 16, 2017 71.92 72.02 70.22 70.93 102,049 -1.15(-1.60%)
May 15, 2017 70.85 72.13 70.53 72.09 99,160 +1.28(+1.81%)
May 12, 2017 71.09 72.26 70.69 70.80 135,876 -0.77(-1.08%)
May 11, 2017 72.18 72.29 70.65 71.58 123,001 -1.20(-1.65%)
May 10, 2017 72.28 73.19 71.96 72.78 71,623 +0.22(+0.30%)
May 09, 2017 72.98 73.97 72.01 72.56 60,818 -0.23(-0.31%)
May 08, 2017 73.20 73.52 72.44 72.79 95,642 -0.66(-0.89%)
May 05, 2017 73.92 74.44 72.75 73.45 84,369 -0.25(-0.34%)
May 04, 2017 73.30 73.75 72.59 73.69 64,451 +0.55(+0.75%)
May 03, 2017 73.67 74.03 72.51 73.15 63,258 -0.93(-1.26%)
May 02, 2017 74.49 74.87 74.03 74.08 100,220 -0.58(-0.77%)
May 01, 2017 73.97 75.14 73.45 74.66 156,033 +0.75(+1.02%)
Apr 28, 2017 75.85 79.21 72.42 73.90 288,433 -0.48(-0.64%)
Apr 27, 2017 74.74 75.19 74.08 74.38 121,177 +0.11(+0.15%)
Apr 26, 2017 73.78 74.50 73.17 74.27 139,231 +0.70(+0.94%)
Apr 25, 2017 74.08 74.41 73.15 73.58 108,093 +0.28(+0.38%)
Apr 24, 2017 73.28 73.76 72.98 73.30 89,557 +1.44(+2.00%)
Apr 21, 2017 72.57 73.01 71.60 71.86 127,734 -0.96(-1.32%)
Apr 20, 2017 73.52 73.87 72.16 72.82 102,492 -0.49(-0.66%)
Apr 19, 2017 73.01 73.72 72.77 73.31 112,246 +0.74(+1.03%)
Apr 18, 2017 72.34 73.15 71.80 72.56 113,086 -0.52(-0.71%)
Apr 17, 2017 71.07 73.16 70.95 73.08 126,342 +2.16(+3.04%)
Apr 13, 2017 72.22 72.89 70.85 70.92 112,878 -1.30(-1.80%)
Apr 12, 2017 72.65 73.27 71.84 72.22 76,690 -0.72(-0.98%)
Apr 11, 2017 72.52 73.58 72.46 72.94 158,714 +0.17(+0.23%)
Apr 10, 2017 73.00 74.39 72.34 72.77 186,299 -0.70(-0.95%)
Apr 07, 2017 73.58 73.91 73.18 73.47 176,655 -0.58(-0.78%)
Apr 06, 2017 75.38 75.48 73.61 74.04 284,305 -1.38(-1.83%)
Apr 05, 2017 77.42 77.60 75.29 75.42 261,350 -1.74(-2.25%)
Apr 04, 2017 77.49 78.52 76.76 77.16 114,118 -0.70(-0.89%)
Apr 03, 2017 80.09 80.41 77.43 77.86 139,801 -1.70(-2.13%)
Mar 31, 2017 78.84 80.16 77.75 79.55 368,390 +0.69(+0.87%)
Mar 30, 2017 77.75 79.11 77.67 78.87 145,299 +0.61(+0.77%)
Mar 29, 2017 78.66 78.88 77.92 78.26 87,574 -0.58(-0.73%)
Mar 28, 2017 77.17 79.13 76.14 78.84 256,653 +2.83(+3.72%)
Mar 27, 2017 75.36 76.26 73.65 76.01 146,082 +0.62(+0.82%)
Mar 24, 2017 75.07 75.87 74.77 75.39 177,458 +0.60(+0.80%)
Mar 23, 2017 74.40 75.02 73.96 74.80 118,388 +0.01(+0.01%)
Mar 22, 2017 74.87 75.71 74.11 74.79 143,324 -0.41(-0.54%)
Mar 21, 2017 78.27 78.27 75.16 75.19 164,487 -2.42(-3.12%)
Mar 20, 2017 78.43 78.80 77.08 77.62 133,057 -0.37(-0.47%)
Mar 17, 2017 77.13 78.24 77.12 77.99 370,696 +0.16(+0.20%)
Mar 16, 2017 78.42 78.42 77.45 77.83 118,244 -0.13(-0.17%)
Mar 15, 2017 75.98 78.72 75.74 77.96 227,803 +2.06(+2.71%)
Mar 14, 2017 76.40 76.72 74.85 75.90 144,604 -1.13(-1.47%)
Mar 13, 2017 76.54 77.10 75.51 77.03 179,066 +0.20(+0.26%)
Mar 10, 2017 78.16 78.53 75.88 76.83 171,473 -1.27(-1.63%)
Mar 09, 2017 83.43 83.43 77.87 78.10 262,715 -5.55(-6.64%)
Mar 08, 2017 84.05 84.09 83.18 83.66 109,570 +0.20(+0.24%)
Mar 07, 2017 83.06 83.89 82.66 83.46 97,526 +0.02(+0.02%)
Mar 06, 2017 83.31 84.02 82.27 83.44 76,731 -0.35(-0.41%)
Mar 03, 2017 84.31 84.31 83.02 83.79 109,455 -0.29(-0.34%)
Mar 02, 2017 84.99 85.03 83.69 84.07 83,202 -0.64(-0.75%)
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.