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, 2016 75.04 75.21 74.36 75.03 167,586 +0.21(+0.28%)
Aug 30, 2016 73.98 75.16 73.82 74.82 193,512 +0.87(+1.18%)
Aug 29, 2016 72.54 74.42 71.97 73.95 371,140 +2.47(+3.46%)
Aug 26, 2016 71.11 72.05 70.67 71.48 121,142 +0.25(+0.35%)
Aug 25, 2016 71.30 72.02 70.85 71.23 163,855 -0.48(-0.66%)
Aug 24, 2016 72.28 72.57 71.53 71.70 116,338 -1.01(-1.39%)
Aug 23, 2016 72.31 73.12 71.99 72.72 117,104 +0.59(+0.81%)
Aug 22, 2016 71.76 72.70 71.35 72.13 116,041 +0.23(+0.32%)
Aug 19, 2016 71.67 72.00 70.99 71.90 136,993 +0.13(+0.18%)
Aug 18, 2016 70.39 71.78 69.99 71.77 140,116 +1.06(+1.50%)
Aug 17, 2016 70.75 71.13 70.11 70.71 158,318 -0.01(-0.01%)
Aug 16, 2016 71.62 71.74 70.50 70.72 107,259 -0.85(-1.19%)
Aug 15, 2016 71.29 71.87 71.19 71.58 100,586 +0.37(+0.52%)
Aug 12, 2016 71.23 71.45 70.83 71.21 92,967 +0.04(+0.06%)
Aug 11, 2016 70.57 71.44 70.10 71.17 148,840 +0.61(+0.86%)
Aug 10, 2016 70.39 70.65 69.63 70.56 171,172 -0.07(-0.10%)
Aug 09, 2016 69.24 70.65 69.22 70.63 167,591 +1.50(+2.17%)
Aug 08, 2016 68.39 69.38 68.23 69.13 286,728 +0.68(+1.00%)
Aug 05, 2016 67.75 68.70 67.54 68.45 250,458 +0.76(+1.13%)
Aug 04, 2016 67.89 68.25 67.31 67.69 142,399 +0.02(+0.03%)
Aug 03, 2016 67.70 67.70 66.74 67.67 153,381 -0.03(-0.04%)
Aug 02, 2016 67.47 68.19 67.26 67.70 220,011 -0.09(-0.13%)
Aug 01, 2016 66.25 67.89 66.03 67.78 151,563 +1.35(+2.03%)
Jul 29, 2016 65.66 66.49 65.56 66.44 218,121 +0.64(+0.98%)
Jul 28, 2016 65.76 65.90 65.03 65.79 92,412 +0.15(+0.23%)
Jul 27, 2016 65.78 65.80 65.07 65.64 103,703 -0.25(-0.38%)
Jul 26, 2016 64.70 65.91 64.25 65.89 108,457 +1.28(+1.98%)
Jul 25, 2016 65.21 65.57 64.48 64.61 133,983 -0.81(-1.24%)
Jul 22, 2016 66.12 66.48 65.38 65.42 195,842 -0.88(-1.33%)
Jul 21, 2016 66.48 67.02 66.05 66.31 80,715 -0.13(-0.19%)
Jul 20, 2016 66.94 67.27 66.33 66.44 155,504 -0.18(-0.27%)
Jul 19, 2016 67.33 67.57 66.24 66.61 83,895 -0.42(-0.62%)
Jul 18, 2016 68.18 68.18 66.60 67.03 128,529 -0.73(-1.08%)
Jul 15, 2016 68.90 69.05 67.69 67.76 101,269 -0.64(-0.93%)
Jul 14, 2016 69.17 69.63 68.40 68.40 112,555 -0.32(-0.46%)
Jul 13, 2016 68.82 69.30 68.48 68.72 134,928 -0.02(-0.03%)
Jul 12, 2016 68.66 69.19 68.19 68.74 127,534 +0.67(+0.99%)
Jul 11, 2016 67.96 68.67 67.31 68.06 118,442 +0.29(+0.42%)
Jul 08, 2016 67.01 68.01 66.30 67.78 148,613 +1.16(+1.74%)
Jul 07, 2016 66.92 67.13 66.42 66.62 122,234 -0.02(-0.03%)
Jul 06, 2016 66.70 67.27 66.21 66.64 128,243 -0.36(-0.53%)
Jul 05, 2016 67.21 68.01 66.89 66.99 111,703 -0.65(-0.97%)
Jul 01, 2016 67.79 67.65 67.65 67.65 121,236 -0.50(-0.73%)
Jun 30, 2016 67.98 68.15 67.36 68.14 262,978 +0.43(+0.63%)
Jun 29, 2016 66.80 68.01 66.80 67.72 186,540 +1.11(+1.67%)
Jun 28, 2016 66.53 67.52 66.51 66.61 157,089 -0.35(-0.52%)
Jun 27, 2016 68.41 68.85 66.83 66.95 186,348 -1.51(-2.20%)
Jun 24, 2016 67.44 69.56 66.71 68.46 433,576 -1.77(-2.53%)
Jun 23, 2016 70.40 70.75 69.26 70.23 143,645 +0.55(+0.78%)
Jun 22, 2016 70.51 70.72 69.52 69.69 117,162 -0.65(-0.93%)
Jun 21, 2016 70.47 71.01 70.23 70.34 165,388 -0.12(-0.17%)
Jun 20, 2016 70.73 71.84 70.40 70.46 160,913 +0.75(+1.08%)
Jun 17, 2016 71.82 71.82 69.65 69.71 255,068 -1.96(-2.74%)
Jun 16, 2016 70.92 71.92 70.83 71.67 191,590 -0.02(-0.03%)
Jun 15, 2016 71.76 72.32 71.42 71.69 152,003 -0.24(-0.33%)
Jun 14, 2016 72.35 72.58 71.77 71.93 156,003 -0.31(-0.43%)
Jun 13, 2016 72.93 73.12 72.15 72.24 156,745 -0.71(-0.98%)
Jun 10, 2016 73.21 73.21 72.32 72.95 190,131 -0.30(-0.41%)
Jun 09, 2016 72.87 74.24 72.54 73.25 369,933 +0.08(+0.11%)
Jun 08, 2016 71.11 73.42 69.05 73.17 732,951 +5.02(+7.36%)
Jun 07, 2016 68.14 68.64 67.38 68.15 219,588 +0.06(+0.09%)
Jun 06, 2016 67.37 68.58 66.84 68.09 137,741 +0.54(+0.79%)
Jun 03, 2016 67.37 68.01 66.48 67.56 301,047 +0.14(+0.21%)
Jun 02, 2016 67.15 67.74 66.60 67.42 129,743 +0.30(+0.44%)
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.