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, 2020 44.78 45.27 43.86 43.94 285,956 -0.73(-1.63%)
Sep 29, 2020 45.29 46.00 44.42 44.67 188,894 -0.39(-0.87%)
Sep 28, 2020 46.00 47.08 44.96 45.06 569,659 +0.10(+0.22%)
Sep 25, 2020 43.88 45.64 43.80 44.96 1,392,800 +0.76(+1.72%)
Sep 24, 2020 42.89 44.49 42.69 44.20 478,831 +1.54(+3.61%)
Sep 23, 2020 43.63 44.60 42.20 42.66 527,059 -0.80(-1.84%)
Sep 22, 2020 43.39 43.60 42.11 43.46 554,480 +0.45(+1.05%)
Sep 21, 2020 41.79 43.01 40.47 43.01 541,892 +0.07(+0.16%)
Sep 18, 2020 47.31 47.31 42.27 42.94 1,214,600 -4.10(-8.72%)
Sep 17, 2020 46.03 48.85 44.21 47.04 720,086 -2.06(-4.20%)
Sep 16, 2020 50.55 50.87 48.95 49.10 320,616 -1.16(-2.31%)
Sep 15, 2020 50.74 51.64 50.18 50.26 137,606 -0.01(-0.02%)
Sep 14, 2020 49.56 50.78 49.45 50.27 301,180 +1.15(+2.34%)
Sep 11, 2020 51.46 51.85 48.80 49.12 256,000 -2.25(-4.38%)
Sep 10, 2020 51.87 53.21 51.33 51.37 196,765 -0.35(-0.68%)
Sep 09, 2020 51.89 52.22 50.89 51.72 144,556 +0.14(+0.27%)
Sep 08, 2020 51.48 52.85 50.23 51.58 576,414 -0.76(-1.45%)
Sep 04, 2020 53.90 53.90 51.66 52.34 194,100 -0.57(-1.08%)
Sep 03, 2020 53.13 53.93 52.01 52.91 313,520 +0.00(+0.00%)
Sep 02, 2020 51.90 53.00 51.21 52.91 320,663 +0.92(+1.77%)
Sep 01, 2020 52.07 52.68 51.23 51.99 403,799 -0.49(-0.93%)
Aug 31, 2020 53.63 53.74 52.22 52.48 304,776 -1.40(-2.60%)
Aug 28, 2020 54.20 54.20 52.66 53.88 201,700 -0.01(-0.02%)
Aug 27, 2020 52.65 54.28 52.30 53.89 244,144 +1.60(+3.06%)
Aug 26, 2020 52.17 53.16 52.05 52.29 196,733 -0.18(-0.34%)
Aug 25, 2020 52.73 53.25 51.96 52.47 241,256 +0.25(+0.48%)
Aug 24, 2020 50.95 52.55 50.45 52.22 247,444 +1.95(+3.88%)
Aug 21, 2020 50.23 50.65 49.58 50.27 256,300 -0.01(-0.02%)
Aug 20, 2020 48.32 51.21 48.32 50.28 291,239 +1.00(+2.03%)
Aug 19, 2020 53.15 53.81 48.81 49.28 682,414 -5.17(-9.49%)
Aug 18, 2020 54.34 54.72 54.09 54.45 227,374 +0.48(+0.89%)
Aug 17, 2020 54.63 55.01 53.63 53.97 284,232 -0.62(-1.14%)
Aug 14, 2020 54.43 55.36 53.83 54.59 237,800 -0.28(-0.51%)
Aug 13, 2020 53.89 55.09 53.51 54.87 329,411 +0.18(+0.33%)
Aug 12, 2020 55.03 55.30 53.34 54.69 467,127 +0.48(+0.89%)
Aug 11, 2020 53.19 55.41 53.19 54.21 452,153 +1.87(+3.57%)
Aug 10, 2020 52.50 53.26 52.06 52.34 250,800 +0.11(+0.21%)
Aug 07, 2020 51.48 53.19 51.48 52.23 267,200 +0.55(+1.06%)
Aug 06, 2020 50.83 52.19 50.45 51.68 663,880 +1.39(+2.76%)
Aug 05, 2020 50.17 50.92 49.61 50.29 353,724 +1.03(+2.09%)
Aug 04, 2020 48.29 49.55 47.97 49.26 203,095 +1.05(+2.18%)
Aug 03, 2020 47.43 48.91 46.41 48.21 236,147 +0.96(+2.03%)
Jul 31, 2020 48.60 49.15 46.16 47.25 355,800 -1.85(-3.77%)
Jul 30, 2020 48.97 49.41 47.65 49.10 240,566 -0.99(-1.98%)
Jul 29, 2020 49.03 51.14 49.03 50.09 249,333 +1.43(+2.94%)
Jul 28, 2020 50.17 50.67 47.97 48.66 365,949 -1.85(-3.66%)
Jul 27, 2020 51.38 51.76 50.16 50.51 492,164 -1.19(-2.30%)
Jul 24, 2020 52.50 52.78 51.36 51.70 205,500 -0.73(-1.39%)
Jul 23, 2020 51.37 53.08 51.25 52.43 385,809 +0.52(+1.00%)
Jul 22, 2020 50.18 52.61 50.18 51.91 652,829 +1.24(+2.45%)
Jul 21, 2020 48.15 50.78 48.15 50.67 748,415 +3.08(+6.47%)
Jul 20, 2020 49.28 49.80 47.42 47.59 585,924 -2.21(-4.44%)
Jul 17, 2020 49.55 50.80 49.18 49.80 382,000 +0.49(+0.99%)
Jul 16, 2020 49.71 49.96 48.33 49.31 323,828 -0.63(-1.26%)
Jul 15, 2020 46.96 50.30 46.96 49.94 565,619 +4.32(+9.47%)
Jul 14, 2020 45.36 45.66 44.39 45.62 463,064 +0.45(+1.00%)
Jul 13, 2020 45.93 47.50 44.75 45.17 351,900 +0.07(+0.16%)
Jul 10, 2020 43.41 45.24 43.07 45.10 316,200 +1.80(+4.16%)
Jul 09, 2020 43.47 44.11 42.30 43.30 521,935 -0.50(-1.14%)
Jul 08, 2020 43.72 44.55 42.55 43.80 440,949 -0.01(-0.02%)
Jul 07, 2020 44.23 45.27 43.72 43.81 626,004 -1.26(-2.80%)
Jul 06, 2020 44.67 45.40 44.00 45.07 681,801 +0.54(+1.21%)
Jul 02, 2020 45.45 45.74 44.08 44.53 351,700 +0.11(+0.25%)
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.