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 (%)
Nov 30, 2018 85.61 88.23 85.45 85.52 340,740 -0.17(-0.20%)
Nov 29, 2018 89.25 90.30 82.71 85.69 557,511 -4.36(-4.84%)
Nov 28, 2018 88.27 90.43 87.79 90.05 294,426 +2.02(+2.30%)
Nov 27, 2018 85.96 89.20 85.67 88.03 309,277 +1.66(+1.93%)
Nov 26, 2018 85.25 86.59 84.39 86.36 183,016 +1.92(+2.28%)
Nov 23, 2018 84.13 85.32 83.28 84.44 77,025 +0.30(+0.35%)
Nov 21, 2018 84.14 84.14 84.14 0 -0.13(-0.15%)
Nov 20, 2018 83.75 86.46 83.61 84.27 301,191 -0.93(-1.09%)
Nov 19, 2018 85.68 86.26 84.98 85.20 260,266 -0.42(-0.49%)
Nov 16, 2018 83.68 86.00 82.55 85.62 262,609 +1.24(+1.48%)
Nov 15, 2018 81.51 84.38 81.30 84.37 204,240 +2.52(+3.08%)
Nov 14, 2018 83.15 83.21 81.39 81.85 436,282 -0.63(-0.76%)
Nov 13, 2018 82.85 83.90 82.34 82.48 196,640 -0.34(-0.41%)
Nov 12, 2018 83.74 84.18 82.13 82.82 195,080 -1.11(-1.32%)
Nov 09, 2018 82.94 84.19 82.15 83.92 181,065 +0.99(+1.19%)
Nov 08, 2018 83.89 85.26 82.83 82.94 241,035 -1.51(-1.79%)
Nov 07, 2018 82.19 84.63 82.19 84.45 239,851 +3.10(+3.81%)
Nov 06, 2018 79.84 81.90 79.21 81.35 126,274 +1.09(+1.35%)
Nov 05, 2018 80.82 80.89 79.62 80.27 386,007 -0.63(-0.78%)
Nov 02, 2018 81.02 81.84 80.16 80.90 177,449 +0.52(+0.64%)
Nov 01, 2018 79.30 80.97 79.30 80.38 271,186 +1.56(+1.98%)
Oct 31, 2018 79.77 80.52 78.77 78.82 460,890 -0.01(-0.01%)
Oct 30, 2018 78.25 80.14 78.13 78.83 189,444 +0.70(+0.89%)
Oct 29, 2018 80.22 81.26 77.26 78.13 219,508 -1.27(-1.61%)
Oct 26, 2018 78.79 80.01 77.29 79.40 183,977 -0.39(-0.49%)
Oct 25, 2018 79.64 81.01 79.03 79.79 225,697 +0.53(+0.67%)
Oct 24, 2018 81.99 83.00 79.09 79.26 191,062 -2.68(-3.27%)
Oct 23, 2018 81.02 82.42 79.66 81.94 318,094 -0.02(-0.02%)
Oct 22, 2018 83.27 83.87 81.64 81.96 263,991 -1.02(-1.22%)
Oct 19, 2018 85.49 85.86 82.42 82.98 278,175 -2.23(-2.62%)
Oct 18, 2018 86.92 86.99 85.12 85.21 242,505 -1.69(-1.95%)
Oct 17, 2018 87.50 87.91 86.05 86.90 214,477 -0.62(-0.71%)
Oct 16, 2018 85.65 88.09 85.63 87.52 159,881 +2.55(+3.00%)
Oct 15, 2018 84.11 85.70 83.05 84.97 260,675 +0.61(+0.72%)
Oct 12, 2018 84.72 85.79 83.12 84.36 376,691 -0.10(-0.12%)
Oct 11, 2018 85.66 86.27 84.41 84.46 383,615 -1.69(-1.96%)
Oct 10, 2018 88.05 88.48 85.62 86.15 516,557 -1.89(-2.15%)
Oct 09, 2018 88.78 89.04 87.89 88.05 242,428 -0.77(-0.86%)
Oct 08, 2018 90.12 90.38 87.30 88.81 232,792 -1.63(-1.81%)
Oct 05, 2018 90.99 91.76 89.49 90.45 325,776 -0.73(-0.80%)
Oct 04, 2018 90.99 91.43 90.55 91.17 444,332 +0.17(+0.19%)
Oct 03, 2018 91.88 92.10 90.96 91.00 320,515 -0.59(-0.64%)
Oct 02, 2018 91.47 92.47 91.13 91.59 292,547 -0.27(-0.29%)
Oct 01, 2018 91.86 92.34 89.95 91.86 425,971 +0.19(+0.21%)
Sep 28, 2018 92.19 93.44 90.89 91.67 883,634 -1.54(-1.66%)
Sep 27, 2018 93.10 94.32 88.13 93.21 1,174,929 -3.17(-3.29%)
Sep 26, 2018 95.71 99.26 94.90 96.38 447,899 +0.58(+0.60%)
Sep 25, 2018 95.71 95.99 94.29 95.80 308,774 +0.02(+0.02%)
Sep 24, 2018 96.55 97.93 94.83 95.78 357,169 -1.11(-1.14%)
Sep 21, 2018 97.30 98.33 96.63 96.89 385,127 -0.41(-0.42%)
Sep 20, 2018 97.10 98.22 95.81 97.30 203,814 +0.37(+0.38%)
Sep 19, 2018 96.61 97.06 95.49 96.93 214,556 +0.16(+0.16%)
Sep 18, 2018 94.43 98.27 94.23 96.77 466,609 +2.42(+2.56%)
Sep 17, 2018 96.21 96.89 93.63 94.35 285,436 -1.86(-1.94%)
Sep 14, 2018 96.59 97.87 96.11 96.21 207,275 +0.17(+0.18%)
Sep 13, 2018 95.90 96.59 94.94 96.04 206,994 +0.85(+0.89%)
Sep 12, 2018 96.36 97.37 95.19 95.20 230,946 -1.42(-1.47%)
Sep 11, 2018 96.28 96.96 96.11 96.62 124,175 +0.07(+0.07%)
Sep 10, 2018 96.64 97.41 96.18 96.55 181,065 +0.57(+0.59%)
Sep 07, 2018 94.09 96.25 93.75 95.98 177,550 +1.88(+2.00%)
Sep 06, 2018 94.94 95.17 93.41 94.10 161,522 -0.79(-0.83%)
Sep 05, 2018 96.67 96.67 93.34 94.89 163,684 -1.88(-1.94%)
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.