Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2019	81.49	81.49	79.26	79.67	280,469	-0.73(-0.91%)
Jun 28, 2019	77.42	80.57	77.41	80.40	648,321	+3.11(+4.02%)
Jun 27, 2019	76.49	78.01	75.81	77.29	191,033	+1.15(+1.51%)
Jun 26, 2019	74.76	76.26	74.14	76.14	173,031	+1.57(+2.10%)
Jun 25, 2019	75.25	75.50	73.75	74.58	238,015	-0.60(-0.80%)
Jun 24, 2019	76.10	76.57	75.03	75.18	203,857	-0.78(-1.02%)
Jun 21, 2019	77.27	78.15	75.83	75.95	571,895	-1.49(-1.92%)
Jun 20, 2019	77.77	77.92	76.75	77.44	330,397	+0.03(+0.04%)
Jun 19, 2019	75.57	77.46	75.25	77.41	216,023	+1.96(+2.60%)
Jun 18, 2019	74.93	75.52	74.29	75.45	275,968	+0.80(+1.07%)
Jun 17, 2019	76.21	76.27	74.45	74.65	196,544	-1.44(-1.89%)
Jun 14, 2019	75.37	76.18	74.49	76.08	194,075	+0.72(+0.95%)
Jun 13, 2019	75.47	75.64	74.49	75.37	232,605	+0.27(+0.36%)
Jun 12, 2019	73.37	75.18	73.07	75.10	285,537	+1.69(+2.31%)
Jun 11, 2019	76.51	76.66	73.32	73.40	358,011	-2.65(-3.49%)
Jun 10, 2019	75.40	76.05	75.22	76.05	194,332	+0.77(+1.02%)
Jun 07, 2019	75.58	76.01	75.05	75.29	226,671	+0.00(+0.00%)
Jun 06, 2019	74.68	76.35	74.51	75.29	337,003	+0.67(+0.90%)
Jun 05, 2019	72.58	74.63	71.33	74.62	399,779	+2.08(+2.87%)
Jun 04, 2019	66.49	74.20	66.49	72.53	741,707	+1.92(+2.73%)
Jun 03, 2019	68.37	70.94	68.20	70.61	510,450	+2.07(+3.03%)
May 31, 2019	68.12	68.77	67.11	68.54	241,315	-0.37(-0.54%)
May 30, 2019	67.81	68.94	67.79	68.91	182,240	+1.40(+2.07%)
May 29, 2019	66.66	67.71	66.05	67.51	324,527	+0.41(+0.61%)
May 28, 2019	68.53	68.69	66.93	67.10	468,538	-1.43(-2.08%)
May 24, 2019	68.80	69.09	67.79	68.53	220,654	+0.00(+0.00%)
May 23, 2019	68.17	68.69	67.51	68.53	343,265	-0.18(-0.26%)
May 22, 2019	67.82	68.77	67.54	68.71	133,094	+0.80(+1.17%)
May 21, 2019	66.96	68.08	66.71	67.91	276,529	+1.46(+2.19%)
May 20, 2019	65.59	66.64	64.65	66.45	197,495	+0.40(+0.60%)
May 17, 2019	67.14	67.14	65.68	66.05	304,903	-1.56(-2.30%)
May 16, 2019	67.37	69.00	66.75	67.61	180,714	+0.47(+0.70%)
May 15, 2019	66.55	67.30	66.33	67.14	154,362	+0.13(+0.19%)
May 14, 2019	67.17	67.68	66.69	67.01	175,905	+0.20(+0.30%)
May 13, 2019	68.31	69.24	66.67	66.81	154,271	-2.59(-3.74%)
May 10, 2019	69.03	69.71	67.66	69.40	330,780	-0.17(-0.24%)
May 09, 2019	69.74	70.23	69.09	69.57	362,302	-0.87(-1.23%)
May 08, 2019	70.69	71.24	69.86	70.44	222,039	-0.05(-0.07%)
May 07, 2019	69.21	70.71	68.78	70.49	321,580	+0.53(+0.76%)
May 06, 2019	67.57	70.04	67.56	69.96	191,778	+1.25(+1.81%)
May 03, 2019	68.78	69.52	68.41	68.72	264,584	+0.38(+0.55%)
May 02, 2019	68.90	69.43	67.48	68.34	323,117	-0.67(-0.97%)

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.

Cantel Medical (NY: CMD )

Historical Prices

Sections

Services

Contact Information

Follow Us