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 (%)
Mar 29, 2018 110.84 110.84 110.84 0 +0.69(+0.62%)
Mar 28, 2018 107.67 111.05 107.14 110.15 184,634 +2.49(+2.31%)
Mar 27, 2018 112.86 113.44 106.68 107.67 420,801 -5.08(-4.51%)
Mar 26, 2018 111.04 113.07 109.86 112.75 183,271 +3.30(+3.02%)
Mar 23, 2018 110.51 113.34 109.44 109.45 172,974 -1.02(-0.92%)
Mar 22, 2018 112.93 113.97 110.29 110.46 152,456 -3.07(-2.71%)
Mar 21, 2018 114.01 115.21 112.66 113.54 158,489 -0.18(-0.16%)
Mar 20, 2018 111.12 114.30 111.05 113.72 221,217 +2.39(+2.15%)
Mar 19, 2018 113.29 116.14 110.35 111.33 261,317 -1.80(-1.59%)
Mar 16, 2018 115.25 118.38 113.13 113.13 4,779,860 -1.22(-1.07%)
Mar 15, 2018 115.21 115.21 113.24 114.35 98,575 -0.84(-0.73%)
Mar 14, 2018 115.44 115.59 114.06 115.20 106,621 +0.23(+0.20%)
Mar 13, 2018 116.23 116.53 114.18 114.97 114,868 -0.57(-0.49%)
Mar 12, 2018 116.73 116.73 114.31 115.53 230,039 +0.33(+0.28%)
Mar 09, 2018 122.38 122.44 114.94 115.21 223,086 -5.43(-4.50%)
Mar 08, 2018 121.87 122.97 115.41 120.64 236,146 +2.33(+1.97%)
Mar 07, 2018 119.13 115.40 118.31 132,124 +1.04(+0.89%)
Mar 06, 2018 115.81 118.17 114.46 117.27 122,123 +1.76(+1.52%)
Mar 05, 2018 113.75 116.74 113.17 115.51 86,014 +0.97(+0.85%)
Mar 02, 2018 112.03 114.92 112.03 114.53 158,891 +1.26(+1.12%)
Mar 01, 2018 115.90 115.90 110.99 113.27 156,820 -2.45(-2.12%)
Feb 28, 2018 118.14 119.17 115.42 115.72 177,396 -2.13(-1.81%)
Feb 27, 2018 117.01 119.12 115.51 117.84 159,838 +1.29(+1.11%)
Feb 26, 2018 114.89 117.29 113.61 116.55 133,649 +1.80(+1.57%)
Feb 23, 2018 112.92 114.78 110.58 114.75 159,071 +2.44(+2.17%)
Feb 22, 2018 112.31 138,969 -1.68(-1.47%)
Feb 21, 2018 112.37 116.02 111.54 113.99 148,773 +2.18(+1.95%)
Feb 20, 2018 113.64 113.90 111.78 111.81 101,344 -2.13(-1.87%)
Feb 16, 2018 113.94 113.94 113.94 0 +0.08(+0.07%)
Feb 15, 2018 112.92 114.08 110.10 113.86 101,779 +1.86(+1.66%)
Feb 14, 2018 108.29 112.28 107.95 112.00 124,932 +2.47(+2.25%)
Feb 13, 2018 108.44 109.81 106.23 109.54 154,889 +0.32(+0.29%)
Feb 12, 2018 106.56 109.83 105.18 109.22 182,107 +3.13(+2.95%)
Feb 09, 2018 103.87 107.15 102.06 106.08 191,823 +3.55(+3.46%)
Feb 08, 2018 108.57 109.21 102.52 102.53 190,866 -6.12(-5.63%)
Feb 07, 2018 110.03 111.26 108.41 108.65 100,081 -2.11(-1.90%)
Feb 06, 2018 107.09 111.36 106.18 110.76 205,034 +0.44(+0.40%)
Feb 05, 2018 109.93 110.83 108.99 110.32 133,780 -0.36(-0.32%)
Feb 02, 2018 111.14 112.57 110.37 110.68 132,281 -1.35(-1.21%)
Feb 01, 2018 109.45 112.20 108.51 112.03 238,871 +1.67(+1.51%)
Jan 31, 2018 111.46 111.46 109.72 110.36 169,934 -0.56(-0.50%)
Jan 30, 2018 112.78 113.15 110.50 110.92 163,080 -3.16(-2.77%)
Jan 29, 2018 115.05 116.19 113.69 114.08 102,221 -1.14(-0.99%)
Jan 26, 2018 114.41 116.04 113.61 115.23 74,911 +0.82(+0.71%)
Jan 25, 2018 112.23 114.89 111.99 114.41 143,247 +2.97(+2.66%)
Jan 24, 2018 112.47 113.16 111.18 111.45 75,198 -0.56(-0.50%)
Jan 23, 2018 110.35 112.46 110.22 112.00 88,963 +1.27(+1.15%)
Jan 22, 2018 112.60 112.60 110.29 110.73 70,901 -1.79(-1.59%)
Jan 19, 2018 110.41 112.87 110.27 112.52 119,971 +1.99(+1.80%)
Jan 18, 2018 110.70 112.22 110.44 110.53 196,390 -0.41(-0.37%)
Jan 17, 2018 111.02 111.16 109.63 110.94 139,167 +0.40(+0.36%)
Jan 16, 2018 110.33 110.97 109.61 110.54 146,210 +1.01(+0.92%)
Jan 12, 2018 109.53 109.53 109.53 0 +1.87(+1.74%)
Jan 11, 2018 105.44 108.03 105.22 107.66 94,752 +2.50(+2.37%)
Jan 10, 2018 105.77 105.77 104.22 105.17 57,067 -0.75(-0.70%)
Jan 09, 2018 106.46 106.71 105.84 105.91 59,835 -0.30(-0.28%)
Jan 08, 2018 105.70 106.86 104.19 106.21 81,918 +0.76(+0.72%)
Jan 05, 2018 106.04 106.61 104.22 105.45 78,391 -0.38(-0.36%)
Jan 04, 2018 102.23 105.94 102.23 105.83 174,647 +4.19(+4.13%)
Jan 03, 2018 103.14 103.46 101.08 101.64 178,902 +0.89(+0.88%)
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.