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 (%)
Apr 30, 2018 114.73 114.93 111.47 111.50 165,325 -3.02(-2.63%)
Apr 27, 2018 114.78 114.78 113.26 114.51 101,043 -0.42(-0.36%)
Apr 26, 2018 112.82 115.40 112.33 114.93 92,333 +2.63(+2.34%)
Apr 25, 2018 112.67 112.92 110.60 112.30 107,743 -0.91(-0.81%)
Apr 24, 2018 115.45 115.72 112.46 113.22 106,554 -1.89(-1.64%)
Apr 23, 2018 115.85 116.57 114.25 115.11 117,821 -0.14(-0.12%)
Apr 20, 2018 114.11 116.02 113.34 115.25 114,912 +0.60(+0.52%)
Apr 19, 2018 113.79 114.89 113.03 114.65 102,689 +0.21(+0.18%)
Apr 18, 2018 115.94 116.17 114.36 114.44 110,221 -0.97(-0.84%)
Apr 17, 2018 113.37 115.69 112.23 115.41 137,310 +2.57(+2.27%)
Apr 16, 2018 110.55 113.21 110.37 112.84 158,738 +3.36(+3.07%)
Apr 13, 2018 110.48 110.56 108.89 109.48 131,524 -0.71(-0.64%)
Apr 12, 2018 108.79 110.71 108.53 110.18 99,561 +1.88(+1.74%)
Apr 11, 2018 107.47 109.03 107.46 108.30 105,784 -0.24(-0.22%)
Apr 10, 2018 107.97 109.70 106.29 108.54 341,526 +1.71(+1.60%)
Apr 09, 2018 108.62 109.69 106.52 106.83 203,164 -1.41(-1.31%)
Apr 06, 2018 109.55 110.27 106.28 108.24 199,112 -2.13(-1.93%)
Apr 05, 2018 109.95 111.97 109.47 110.37 114,548 +0.76(+0.69%)
Apr 04, 2018 107.00 110.34 107.00 109.62 114,256 +0.56(+0.51%)
Apr 03, 2018 107.59 109.63 107.05 109.06 208,724 +1.62(+1.51%)
Apr 02, 2018 110.73 110.73 105.74 107.44 183,400 -3.40(-3.07%)
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%)
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.