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, 2018 91.30 92.97 90.73 92.32 173,131 +1.36(+1.50%)
Jul 30, 2018 90.58 92.16 90.30 90.95 222,868 +0.08(+0.09%)
Jul 27, 2018 92.27 92.28 89.87 90.87 171,926 -1.49(-1.62%)
Jul 26, 2018 92.66 93.14 91.83 92.37 133,404 -0.33(-0.35%)
Jul 25, 2018 94.56 95.09 92.36 92.70 252,460 -2.21(-2.33%)
Jul 24, 2018 94.77 96.07 94.37 94.91 323,254 +0.36(+0.38%)
Jul 23, 2018 92.86 94.73 92.01 94.55 627,413 +0.72(+0.76%)
Jul 20, 2018 92.94 94.62 92.94 93.83 185,385 +0.54(+0.58%)
Jul 19, 2018 94.20 94.67 93.10 93.29 256,098 -1.19(-1.26%)
Jul 18, 2018 95.38 95.54 93.87 94.49 175,818 -0.91(-0.95%)
Jul 17, 2018 95.92 96.28 94.77 95.40 174,244 -0.51(-0.53%)
Jul 16, 2018 93.98 96.43 93.53 95.90 259,264 +1.67(+1.77%)
Jul 13, 2018 94.40 95.55 93.95 94.24 185,476 -0.25(-0.26%)
Jul 12, 2018 93.23 95.13 92.83 94.48 308,164 +1.38(+1.49%)
Jul 11, 2018 94.60 95.51 92.85 93.10 300,955 -2.13(-2.24%)
Jul 10, 2018 95.74 96.88 94.51 95.23 453,183 -0.38(-0.40%)
Jul 09, 2018 95.48 95.93 94.95 95.61 297,971 +0.38(+0.40%)
Jul 06, 2018 95.13 96.17 94.59 95.23 232,702 +0.00(+0.00%)
Jul 05, 2018 97.19 97.19 93.88 95.23 287,264 -0.73(-0.76%)
Jul 03, 2018 95.96 95.96 95.96 0 -0.08(-0.08%)
Jul 02, 2018 97.05 97.12 94.60 96.04 319,039 -1.82(-1.86%)
Jun 29, 2018 98.38 96.50 97.86 676,397 +0.67(+0.69%)
Jun 28, 2018 94.61 97.61 93.54 97.19 369,681 +2.58(+2.72%)
Jun 27, 2018 96.03 97.00 94.61 94.61 252,223 -1.58(-1.64%)
Jun 26, 2018 96.34 96.89 95.13 96.19 311,677 -0.13(-0.13%)
Jun 25, 2018 100.82 100.82 95.97 96.32 429,698 -4.50(-4.46%)
Jun 22, 2018 101.47 102.96 100.17 100.82 3,575,183 -0.37(-0.36%)
Jun 21, 2018 100.73 101.40 98.80 101.19 345,406 +0.68(+0.67%)
Jun 20, 2018 97.44 101.23 97.21 100.51 423,935 +3.08(+3.17%)
Jun 19, 2018 97.61 98.09 96.98 97.43 272,659 -0.59(-0.60%)
Jun 18, 2018 99.14 99.41 97.22 98.02 332,843 -1.48(-1.49%)
Jun 15, 2018 100.47 98.98 99.50 458,091 +0.52(+0.52%)
Jun 14, 2018 98.90 99.16 97.86 98.98 249,602 +0.52(+0.53%)
Jun 13, 2018 98.17 99.09 97.33 98.46 386,817 +0.78(+0.79%)
Jun 12, 2018 98.10 98.73 97.42 97.69 185,199 -0.33(-0.33%)
Jun 11, 2018 99.62 100.46 97.84 98.02 282,669 -1.45(-1.46%)
Jun 08, 2018 99.33 99.92 98.77 99.47 200,175 +0.32(+0.32%)
Jun 07, 2018 102.43 102.43 97.88 99.15 252,874 -2.99(-2.93%)
Jun 06, 2018 102.14 363,087 +0.28(+0.27%)
Jun 05, 2018 106.22 106.37 101.15 101.87 468,182 -4.59(-4.31%)
Jun 04, 2018 108.51 108.71 101.40 106.45 581,113 -1.83(-1.69%)
Jun 01, 2018 109.09 112.54 108.27 108.28 733,638 -0.25(-0.23%)
May 31, 2018 126.02 126.02 107.84 108.53 831,766 -20.59(-15.94%)
May 30, 2018 127.42 130.25 127.42 129.12 327,527 +2.19(+1.72%)
May 29, 2018 126.00 127.34 125.38 126.93 120,937 -0.12(-0.09%)
May 25, 2018 127.05 127.05 127.05 0 -0.42(-0.33%)
May 24, 2018 126.76 128.09 125.56 127.46 110,185 +1.03(+0.81%)
May 23, 2018 125.39 126.57 125.39 126.44 123,245 +0.91(+0.73%)
May 22, 2018 128.37 128.37 125.39 125.52 194,229 -2.66(-2.07%)
May 21, 2018 127.99 128.59 127.07 128.18 119,049 +0.73(+0.57%)
May 18, 2018 127.28 128.97 126.83 127.45 168,227 +0.63(+0.49%)
May 17, 2018 126.60 128.21 125.33 126.83 117,543 +0.00(+0.00%)
May 16, 2018 124.66 127.65 124.21 126.83 219,007 +2.58(+2.07%)
May 15, 2018 123.53 124.56 122.58 124.25 187,695 +0.42(+0.34%)
May 14, 2018 123.08 124.53 123.08 123.83 163,706 +0.89(+0.72%)
May 11, 2018 122.42 123.64 121.59 122.95 233,570 +0.59(+0.48%)
May 10, 2018 122.31 123.10 120.87 122.36 164,770 +0.25(+0.20%)
May 09, 2018 118.53 122.45 117.68 122.11 175,497 +3.95(+3.34%)
May 08, 2018 117.30 118.34 116.80 118.16 98,532 +0.62(+0.52%)
May 07, 2018 117.87 118.90 117.14 117.55 102,316 -0.35(-0.30%)
May 04, 2018 114.47 118.41 113.42 117.89 136,809 +2.47(+2.14%)
May 03, 2018 111.63 115.92 111.24 115.43 160,518 +3.21(+2.86%)
May 02, 2018 111.81 113.19 111.41 112.21 135,152 +0.11(+0.10%)
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.