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 (%)
Sep 30, 2019 74.93 75.86 74.38 74.67 540,959 -0.20(-0.27%)
Sep 27, 2019 75.18 76.38 74.76 74.87 382,760 -0.39(-0.52%)
Sep 26, 2019 79.27 79.27 74.91 75.26 522,920 -3.96(-5.00%)
Sep 25, 2019 78.58 79.89 77.55 79.22 357,022 +0.75(+0.95%)
Sep 24, 2019 79.89 80.36 77.41 78.47 401,758 -0.77(-0.97%)
Sep 23, 2019 83.33 83.84 78.85 79.24 880,142 -5.63(-6.63%)
Sep 20, 2019 88.95 89.10 84.61 84.87 674,162 -3.97(-4.47%)
Sep 19, 2019 90.08 90.63 88.73 88.85 261,757 -1.19(-1.32%)
Sep 18, 2019 89.43 90.25 88.45 90.03 280,013 +0.71(+0.79%)
Sep 17, 2019 88.75 89.82 88.49 89.33 351,430 +0.71(+0.80%)
Sep 16, 2019 86.30 89.81 85.58 88.62 195,616 +1.87(+2.15%)
Sep 13, 2019 84.15 86.82 83.35 86.75 225,288 +2.65(+3.15%)
Sep 12, 2019 83.18 84.94 81.65 84.10 285,751 +1.42(+1.71%)
Sep 11, 2019 81.67 84.46 81.11 82.69 342,498 +1.08(+1.32%)
Sep 10, 2019 82.25 82.29 79.29 81.61 596,214 -0.72(-0.87%)
Sep 09, 2019 83.66 83.66 81.54 82.33 199,579 -1.12(-1.34%)
Sep 06, 2019 82.64 83.92 82.26 83.45 249,029 +0.61(+0.74%)
Sep 05, 2019 90.53 90.56 82.78 82.84 541,400 -6.93(-7.72%)
Sep 04, 2019 88.95 89.81 88.20 89.76 80,034 +1.57(+1.78%)
Sep 03, 2019 90.93 91.14 87.62 88.20 182,296 -3.57(-3.89%)
Aug 30, 2019 92.89 93.46 90.85 91.77 195,437 -0.61(-0.66%)
Aug 29, 2019 90.07 93.08 90.07 92.38 220,094 +3.24(+3.64%)
Aug 28, 2019 88.44 90.24 88.44 89.14 231,400 +0.24(+0.27%)
Aug 27, 2019 87.21 89.09 86.82 88.90 163,554 +2.18(+2.51%)
Aug 26, 2019 86.56 86.86 85.66 86.72 126,488 +0.72(+0.84%)
Aug 23, 2019 88.26 88.56 85.74 86.00 138,939 -2.62(-2.95%)
Aug 22, 2019 87.98 89.07 87.33 88.62 129,011 +0.82(+0.93%)
Aug 21, 2019 88.79 88.79 87.50 87.80 155,003 -0.38(-0.43%)
Aug 20, 2019 90.18 90.37 88.07 88.18 94,060 -2.06(-2.28%)
Aug 19, 2019 90.08 90.87 89.59 90.23 112,300 +1.19(+1.33%)
Aug 16, 2019 88.85 89.86 88.74 89.05 112,393 +0.48(+0.54%)
Aug 15, 2019 88.65 89.21 88.15 88.57 89,262 +0.04(+0.05%)
Aug 14, 2019 88.94 89.82 88.26 88.53 145,318 -1.78(-1.97%)
Aug 13, 2019 88.80 90.76 88.55 90.30 269,742 +1.49(+1.67%)
Aug 12, 2019 90.34 90.64 88.51 88.82 112,174 -1.90(-2.09%)
Aug 09, 2019 90.84 91.55 90.57 90.71 116,400 -0.38(-0.42%)
Aug 08, 2019 91.39 92.19 91.00 91.09 463,355 +0.39(+0.43%)
Aug 07, 2019 90.57 91.47 89.74 90.70 140,272 -0.85(-0.93%)
Aug 06, 2019 91.78 92.26 90.46 91.55 212,384 +0.42(+0.46%)
Aug 05, 2019 89.82 91.74 88.89 91.13 509,327 +0.30(+0.33%)
Aug 02, 2019 90.61 91.47 89.61 90.83 253,937 +0.00(+0.00%)
Aug 01, 2019 92.15 92.30 89.63 90.83 266,896 -1.29(-1.40%)
Jul 31, 2019 91.18 93.71 90.89 92.12 453,908 +1.08(+1.18%)
Jul 30, 2019 82.08 92.57 82.08 91.04 560,874 +8.96(+10.92%)
Jul 29, 2019 81.98 82.35 80.97 82.08 120,963 +0.19(+0.23%)
Jul 26, 2019 81.41 82.64 81.41 81.89 128,621 +0.75(+0.92%)
Jul 25, 2019 80.46 81.76 79.74 81.14 163,787 +0.57(+0.71%)
Jul 24, 2019 78.99 80.62 78.77 80.57 126,016 +1.52(+1.92%)
Jul 23, 2019 78.30 79.34 77.72 79.05 106,404 +1.02(+1.30%)
Jul 22, 2019 79.44 79.83 77.95 78.04 141,835 -0.99(-1.25%)
Jul 19, 2019 79.93 81.07 79.01 79.02 170,193 -0.53(-0.67%)
Jul 18, 2019 78.97 80.10 78.76 79.55 137,356 +0.59(+0.75%)
Jul 17, 2019 78.90 79.67 78.61 78.96 187,302 +0.07(+0.09%)
Jul 16, 2019 80.16 80.56 78.86 78.89 100,245 -1.41(-1.75%)
Jul 15, 2019 80.67 80.76 79.83 80.30 135,386 -0.16(-0.20%)
Jul 12, 2019 80.85 81.65 79.87 80.46 278,024 -0.41(-0.51%)
Jul 11, 2019 79.71 80.89 78.78 80.87 209,394 +1.72(+2.18%)
Jul 10, 2019 80.09 80.09 78.89 79.14 197,425 -0.68(-0.85%)
Jul 09, 2019 78.73 79.86 78.63 79.82 199,347 +0.82(+1.03%)
Jul 08, 2019 78.59 79.40 77.95 79.01 185,430 +0.15(+0.19%)
Jul 05, 2019 78.23 79.34 77.99 78.86 181,036 +0.02(+0.03%)
Jul 03, 2019 77.57 79.58 77.35 78.84 224,064 +1.29(+1.66%)
Jul 02, 2019 80.41 80.65 77.19 77.55 279,628 -2.12(-2.67%)
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.