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 (%)
Jun 29, 2018 98.38 96.50 97.86 676,397 +0.67(+0.69%)
Jun 28, 2018 94.61 97.61 93.54 97.19 369,681 +2.58(+2.72%)
Jun 27, 2018 96.03 97.00 94.61 94.61 252,223 -1.58(-1.64%)
Jun 26, 2018 96.34 96.89 95.13 96.19 311,677 -0.13(-0.13%)
Jun 25, 2018 100.82 100.82 95.97 96.32 429,698 -4.50(-4.46%)
Jun 22, 2018 101.47 102.96 100.17 100.82 3,575,183 -0.37(-0.36%)
Jun 21, 2018 100.73 101.40 98.80 101.19 345,406 +0.68(+0.67%)
Jun 20, 2018 97.44 101.23 97.21 100.51 423,935 +3.08(+3.17%)
Jun 19, 2018 97.61 98.09 96.98 97.43 272,659 -0.59(-0.60%)
Jun 18, 2018 99.14 99.41 97.22 98.02 332,843 -1.48(-1.49%)
Jun 15, 2018 100.47 98.98 99.50 458,091 +0.52(+0.52%)
Jun 14, 2018 98.90 99.16 97.86 98.98 249,602 +0.52(+0.53%)
Jun 13, 2018 98.17 99.09 97.33 98.46 386,817 +0.78(+0.79%)
Jun 12, 2018 98.10 98.73 97.42 97.69 185,199 -0.33(-0.33%)
Jun 11, 2018 99.62 100.46 97.84 98.02 282,669 -1.45(-1.46%)
Jun 08, 2018 99.33 99.92 98.77 99.47 200,175 +0.32(+0.32%)
Jun 07, 2018 102.43 102.43 97.88 99.15 252,874 -2.99(-2.93%)
Jun 06, 2018 102.14 363,087 +0.28(+0.27%)
Jun 05, 2018 106.22 106.37 101.15 101.87 468,182 -4.59(-4.31%)
Jun 04, 2018 108.51 108.71 101.40 106.45 581,113 -1.83(-1.69%)
Jun 01, 2018 109.09 112.54 108.27 108.28 733,638 -0.25(-0.23%)
May 31, 2018 126.02 126.02 107.84 108.53 831,766 -20.59(-15.94%)
May 30, 2018 127.42 130.25 127.42 129.12 327,527 +2.19(+1.72%)
May 29, 2018 126.00 127.34 125.38 126.93 120,937 -0.12(-0.09%)
May 25, 2018 127.05 127.05 127.05 0 -0.42(-0.33%)
May 24, 2018 126.76 128.09 125.56 127.46 110,185 +1.03(+0.81%)
May 23, 2018 125.39 126.57 125.39 126.44 123,245 +0.91(+0.73%)
May 22, 2018 128.37 128.37 125.39 125.52 194,229 -2.66(-2.07%)
May 21, 2018 127.99 128.59 127.07 128.18 119,049 +0.73(+0.57%)
May 18, 2018 127.28 128.97 126.83 127.45 168,227 +0.63(+0.49%)
May 17, 2018 126.60 128.21 125.33 126.83 117,543 +0.00(+0.00%)
May 16, 2018 124.66 127.65 124.21 126.83 219,007 +2.58(+2.07%)
May 15, 2018 123.53 124.56 122.58 124.25 187,695 +0.42(+0.34%)
May 14, 2018 123.08 124.53 123.08 123.83 163,706 +0.89(+0.72%)
May 11, 2018 122.42 123.64 121.59 122.95 233,570 +0.59(+0.48%)
May 10, 2018 122.31 123.10 120.87 122.36 164,770 +0.25(+0.20%)
May 09, 2018 118.53 122.45 117.68 122.11 175,497 +3.95(+3.34%)
May 08, 2018 117.30 118.34 116.80 118.16 98,532 +0.62(+0.52%)
May 07, 2018 117.87 118.90 117.14 117.55 102,316 -0.35(-0.30%)
May 04, 2018 114.47 118.41 113.42 117.89 136,809 +2.47(+2.14%)
May 03, 2018 111.63 115.92 111.24 115.43 160,518 +3.21(+2.86%)
May 02, 2018 111.81 113.19 111.41 112.21 135,152 +0.11(+0.10%)
May 01, 2018 111.40 112.56 110.52 112.10 177,680 +0.61(+0.54%)
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%)
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.