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 (%)
Jul 31, 2020 48.60 49.15 46.16 47.25 355,800 -1.85(-3.77%)
Jul 30, 2020 48.97 49.41 47.65 49.10 240,566 -0.99(-1.98%)
Jul 29, 2020 49.03 51.14 49.03 50.09 249,333 +1.43(+2.94%)
Jul 28, 2020 50.17 50.67 47.97 48.66 365,949 -1.85(-3.66%)
Jul 27, 2020 51.38 51.76 50.16 50.51 492,164 -1.19(-2.30%)
Jul 24, 2020 52.50 52.78 51.36 51.70 205,500 -0.73(-1.39%)
Jul 23, 2020 51.37 53.08 51.25 52.43 385,809 +0.52(+1.00%)
Jul 22, 2020 50.18 52.61 50.18 51.91 652,829 +1.24(+2.45%)
Jul 21, 2020 48.15 50.78 48.15 50.67 748,415 +3.08(+6.47%)
Jul 20, 2020 49.28 49.80 47.42 47.59 585,924 -2.21(-4.44%)
Jul 17, 2020 49.55 50.80 49.18 49.80 382,000 +0.49(+0.99%)
Jul 16, 2020 49.71 49.96 48.33 49.31 323,828 -0.63(-1.26%)
Jul 15, 2020 46.96 50.30 46.96 49.94 565,619 +4.32(+9.47%)
Jul 14, 2020 45.36 45.66 44.39 45.62 463,064 +0.45(+1.00%)
Jul 13, 2020 45.93 47.50 44.75 45.17 351,900 +0.07(+0.16%)
Jul 10, 2020 43.41 45.24 43.07 45.10 316,200 +1.80(+4.16%)
Jul 09, 2020 43.47 44.11 42.30 43.30 521,935 -0.50(-1.14%)
Jul 08, 2020 43.72 44.55 42.55 43.80 440,949 -0.01(-0.02%)
Jul 07, 2020 44.23 45.27 43.72 43.81 626,004 -1.26(-2.80%)
Jul 06, 2020 44.67 45.40 44.00 45.07 681,801 +0.54(+1.21%)
Jul 02, 2020 45.45 45.74 44.08 44.53 351,700 +0.11(+0.25%)
Jul 01, 2020 44.11 45.20 43.58 44.42 306,338 +0.19(+0.43%)
Jun 30, 2020 43.50 44.87 42.76 44.23 773,205 +0.29(+0.66%)
Jun 29, 2020 41.00 44.14 39.72 43.94 511,650 +3.93(+9.82%)
Jun 26, 2020 42.18 42.65 39.53 40.01 4,794,700 -2.41(-5.68%)
Jun 25, 2020 41.98 43.08 41.65 42.42 651,073 +0.42(+1.00%)
Jun 24, 2020 44.45 44.62 41.96 42.00 678,264 -3.41(-7.51%)
Jun 23, 2020 45.34 46.13 44.80 45.41 512,857 +0.79(+1.77%)
Jun 22, 2020 43.50 45.75 42.90 44.62 618,135 +1.01(+2.32%)
Jun 19, 2020 42.24 44.54 42.24 43.61 883,400 +1.93(+4.63%)
Jun 18, 2020 40.57 42.29 40.15 41.68 387,179 +0.58(+1.41%)
Jun 17, 2020 42.81 42.95 40.96 41.10 355,885 -1.46(-3.43%)
Jun 16, 2020 45.25 46.02 41.89 42.56 597,620 -0.29(-0.68%)
Jun 15, 2020 39.73 44.36 39.40 42.85 489,557 +1.34(+3.23%)
Jun 12, 2020 42.23 43.15 39.48 41.51 650,100 +1.57(+3.93%)
Jun 11, 2020 41.52 42.13 39.64 39.94 678,282 -3.77(-8.63%)
Jun 10, 2020 47.76 48.06 43.45 43.71 712,706 -4.27(-8.90%)
Jun 09, 2020 50.22 50.98 47.73 47.98 762,137 -3.26(-6.36%)
Jun 08, 2020 50.95 53.31 49.76 51.24 1,409,427 +1.05(+2.09%)
Jun 05, 2020 49.80 54.09 49.72 50.19 954,500 +2.42(+5.07%)
Jun 04, 2020 47.01 49.55 44.21 47.77 1,453,338 +1.62(+3.51%)
Jun 03, 2020 44.14 46.30 44.14 46.15 789,258 +2.92(+6.75%)
Jun 02, 2020 43.90 45.22 42.87 43.23 571,265 -0.11(-0.25%)
Jun 01, 2020 42.00 43.79 41.22 43.34 404,582 +1.26(+2.99%)
May 29, 2020 42.49 42.79 40.55 42.08 700,500 -0.84(-1.96%)
May 28, 2020 41.11 43.57 40.31 42.92 1,283,036 +1.75(+4.25%)
May 27, 2020 37.70 41.90 37.52 41.17 1,070,132 +4.20(+11.36%)
May 26, 2020 36.38 37.45 35.62 36.97 889,572 +2.36(+6.82%)
May 22, 2020 35.15 35.15 33.44 34.61 601,300 -0.24(-0.69%)
May 21, 2020 35.14 36.03 34.82 34.85 713,639 -0.38(-1.08%)
May 20, 2020 35.09 36.16 34.92 35.23 1,410,454 +0.69(+2.00%)
May 19, 2020 35.27 35.63 33.87 34.54 783,474 -0.15(-0.43%)
May 18, 2020 34.58 35.95 34.05 34.69 1,406,686 +1.85(+5.63%)
May 15, 2020 33.58 34.06 32.37 32.84 853,600 -0.75(-2.23%)
May 14, 2020 30.33 33.68 29.74 33.59 1,849,878 +2.25(+7.18%)
May 13, 2020 29.86 32.05 29.34 31.34 2,479,600 -0.59(-1.85%)
May 12, 2020 33.99 36.55 31.55 31.93 3,083,303 -4.41(-12.14%)
May 11, 2020 36.05 36.47 34.15 36.34 463,250 -0.47(-1.28%)
May 08, 2020 34.67 36.89 34.13 36.81 448,000 +3.11(+9.23%)
May 07, 2020 33.22 34.24 32.42 33.70 528,977 +1.24(+3.82%)
May 06, 2020 33.64 33.80 31.73 32.46 565,265 -0.87(-2.61%)
May 05, 2020 33.63 35.29 33.03 33.33 519,222 +0.48(+1.46%)
May 04, 2020 32.42 33.06 31.11 32.85 790,873 -0.31(-0.93%)
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.