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 (%)
Aug 31, 2017 78.37 80.86 78.03 80.77 385,291 +2.69(+3.45%)
Aug 30, 2017 77.20 78.41 77.12 78.08 165,401 +0.72(+0.93%)
Aug 29, 2017 76.10 77.40 76.10 77.36 93,712 +0.86(+1.12%)
Aug 28, 2017 77.47 77.47 76.25 76.51 94,763 -0.62(-0.80%)
Aug 25, 2017 76.96 77.29 76.55 77.12 63,089 +0.47(+0.61%)
Aug 24, 2017 76.22 76.73 76.05 76.66 50,562 +0.59(+0.77%)
Aug 23, 2017 76.18 76.39 74.50 76.07 57,932 -0.74(-0.96%)
Aug 22, 2017 75.66 77.04 74.35 76.81 54,266 +1.32(+1.75%)
Aug 21, 2017 74.60 75.66 74.34 75.48 107,445 +0.77(+1.02%)
Aug 18, 2017 74.24 75.41 73.46 74.72 95,496 -0.33(-0.44%)
Aug 17, 2017 75.85 76.25 74.57 75.05 100,127 -1.07(-1.41%)
Aug 16, 2017 74.12 76.47 74.12 76.12 127,866 +2.04(+2.75%)
Aug 15, 2017 74.91 75.16 74.04 74.08 66,066 -0.68(-0.90%)
Aug 14, 2017 74.10 74.93 73.77 74.76 96,915 +1.40(+1.91%)
Aug 11, 2017 72.39 74.96 72.39 73.36 126,008 +0.49(+0.67%)
Aug 10, 2017 73.88 73.88 72.69 72.87 146,741 -1.35(-1.82%)
Aug 09, 2017 74.64 75.22 73.83 74.22 113,804 -0.71(-0.94%)
Aug 08, 2017 76.09 76.55 74.58 74.93 121,549 -1.37(-1.80%)
Aug 07, 2017 76.25 77.77 75.13 76.30 104,915 -0.01(-0.01%)
Aug 04, 2017 76.22 76.39 75.41 76.31 68,848 +0.42(+0.55%)
Aug 03, 2017 75.47 76.16 75.08 75.89 81,633 +0.58(+0.77%)
Aug 02, 2017 73.59 75.91 73.59 75.31 187,825 +2.14(+2.92%)
Aug 01, 2017 73.96 73.96 72.83 73.18 79,774 -0.59(-0.80%)
Jul 31, 2017 74.18 74.21 73.45 73.76 96,368 -0.09(-0.12%)
Jul 28, 2017 73.63 74.45 73.31 73.85 68,533 -0.02(-0.03%)
Jul 27, 2017 74.92 74.95 73.30 73.87 78,312 -0.80(-1.07%)
Jul 26, 2017 76.75 77.21 74.52 74.67 106,381 -1.95(-2.54%)
Jul 25, 2017 75.72 76.75 75.48 76.62 126,398 +1.20(+1.60%)
Jul 24, 2017 75.57 75.71 74.55 75.41 67,853 -0.25(-0.33%)
Jul 21, 2017 77.71 77.71 75.37 75.66 192,412 -0.84(-1.10%)
Jul 20, 2017 76.36 77.07 76.05 76.51 138,602 -0.03(-0.04%)
Jul 19, 2017 75.66 76.62 75.32 76.54 118,740 +0.87(+1.16%)
Jul 18, 2017 76.41 76.59 75.46 75.66 172,726 -1.32(-1.72%)
Jul 17, 2017 75.22 77.03 75.22 76.98 148,044 +1.43(+1.89%)
Jul 14, 2017 74.91 76.01 74.91 75.55 121,641 +0.59(+0.78%)
Jul 13, 2017 75.10 75.10 74.02 74.97 92,261 -0.14(-0.19%)
Jul 12, 2017 75.09 75.90 74.61 75.11 100,873 +0.48(+0.64%)
Jul 11, 2017 74.73 75.56 74.42 74.63 129,989 +0.11(+0.15%)
Jul 10, 2017 74.58 75.33 73.76 74.52 278,332 -0.27(-0.36%)
Jul 07, 2017 74.40 75.29 74.29 74.79 127,400 +0.59(+0.79%)
Jul 06, 2017 75.83 76.03 73.89 74.20 321,174 -2.39(-3.13%)
Jul 05, 2017 76.76 76.76 75.85 76.59 125,172 -0.06(-0.08%)
Jul 03, 2017 77.85 77.85 75.98 76.65 82,407 -0.72(-0.94%)
Jun 30, 2017 76.72 77.80 76.72 77.38 352,014 +0.79(+1.04%)
Jun 29, 2017 77.75 77.84 75.98 76.59 203,989 -1.02(-1.32%)
Jun 28, 2017 76.15 77.82 75.81 77.61 150,676 +1.93(+2.55%)
Jun 27, 2017 75.77 76.88 75.25 75.68 229,038 -0.91(-1.19%)
Jun 26, 2017 77.39 77.39 76.28 76.59 146,563 -0.60(-0.77%)
Jun 23, 2017 75.71 77.37 75.69 77.19 160,522 +1.59(+2.10%)
Jun 22, 2017 75.21 75.86 74.55 75.60 143,906 +0.31(+0.41%)
Jun 21, 2017 75.53 75.96 75.16 75.29 101,597 -0.37(-0.49%)
Jun 20, 2017 75.55 76.36 75.34 75.66 132,688 -0.22(-0.29%)
Jun 19, 2017 76.09 76.26 75.57 75.88 129,502 +0.31(+0.41%)
Jun 16, 2017 74.61 76.02 74.61 75.57 304,650 +0.18(+0.24%)
Jun 15, 2017 74.80 75.92 74.80 75.39 93,559 -0.50(-0.65%)
Jun 14, 2017 76.62 77.25 75.61 75.89 101,242 -0.79(-1.04%)
Jun 13, 2017 77.21 77.98 76.33 76.68 154,070 -0.27(-0.35%)
Jun 12, 2017 74.42 77.15 74.01 76.95 206,330 +1.60(+2.12%)
Jun 09, 2017 73.54 76.56 73.20 75.35 413,330 -2.03(-2.62%)
Jun 08, 2017 72.33 78.84 71.51 77.38 288,401 -1.70(-2.15%)
Jun 07, 2017 78.61 79.69 77.86 79.08 183,274 +0.51(+0.64%)
Jun 06, 2017 78.12 78.96 77.50 78.57 165,223 -0.11(-0.14%)
Jun 05, 2017 80.48 80.55 78.02 78.68 203,898 -1.79(-2.22%)
Jun 02, 2017 79.34 80.69 79.34 80.47 172,080 +1.56(+1.98%)
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.