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 29, 2019 77.62 77.72 76.51 76.77 67,416 -1.08(-1.38%)
Nov 27, 2019 77.47 78.08 76.66 77.85 118,404 +0.78(+1.01%)
Nov 26, 2019 77.87 77.87 76.67 77.07 203,585 +1.40(+1.85%)
Nov 25, 2019 74.69 76.06 74.24 75.67 240,305 +1.16(+1.55%)
Nov 22, 2019 73.82 75.10 73.63 74.51 257,744 +0.64(+0.86%)
Nov 21, 2019 73.89 74.35 72.30 73.87 300,295 +0.00(+0.00%)
Nov 20, 2019 71.98 74.18 71.91 73.87 408,134 +1.65(+2.28%)
Nov 19, 2019 71.66 72.33 71.15 72.23 205,492 +1.04(+1.46%)
Nov 18, 2019 72.71 72.71 69.98 71.19 245,910 -1.50(-2.06%)
Nov 15, 2019 72.87 73.38 71.81 72.68 147,754 -0.02(-0.03%)
Nov 14, 2019 71.35 72.84 70.19 72.70 158,764 +1.21(+1.69%)
Nov 13, 2019 72.13 73.13 71.14 71.50 164,387 -1.22(-1.67%)
Nov 12, 2019 72.30 73.27 71.96 72.71 109,504 +0.40(+0.55%)
Nov 11, 2019 72.05 72.58 71.94 72.32 120,736 -0.45(-0.62%)
Nov 08, 2019 72.29 72.82 71.99 72.76 93,861 +0.09(+0.12%)
Nov 07, 2019 73.57 74.17 72.21 72.67 132,095 -0.84(-1.14%)
Nov 06, 2019 73.59 74.33 73.12 73.51 194,553 -0.09(-0.12%)
Nov 05, 2019 73.74 74.10 73.08 73.60 137,854 +0.19(+0.26%)
Nov 04, 2019 72.99 74.33 71.94 73.41 224,335 +1.06(+1.46%)
Nov 01, 2019 72.88 74.18 72.19 72.36 213,668 -0.41(-0.56%)
Oct 31, 2019 72.08 73.40 71.56 72.76 289,833 +0.45(+0.62%)
Oct 30, 2019 71.50 72.52 70.80 72.32 140,506 +0.64(+0.89%)
Oct 29, 2019 70.61 72.43 70.00 71.68 162,061 +0.93(+1.31%)
Oct 28, 2019 70.30 71.40 70.12 70.75 162,861 +0.64(+0.91%)
Oct 25, 2019 69.37 71.06 68.90 70.11 208,559 +0.46(+0.66%)
Oct 24, 2019 70.93 71.60 69.45 69.65 161,568 -1.21(-1.70%)
Oct 23, 2019 70.71 71.16 70.01 70.86 191,328 +0.33(+0.47%)
Oct 22, 2019 70.00 71.62 69.31 70.53 203,655 +0.49(+0.70%)
Oct 21, 2019 71.48 71.84 69.89 70.04 248,038 -0.90(-1.27%)
Oct 18, 2019 71.84 72.77 70.78 70.94 310,335 -1.11(-1.54%)
Oct 17, 2019 69.98 72.38 69.89 72.05 424,070 +2.32(+3.32%)
Oct 16, 2019 69.49 70.15 68.88 69.73 255,148 -0.17(-0.24%)
Oct 15, 2019 68.68 70.35 68.41 69.90 271,722 +1.60(+2.34%)
Oct 14, 2019 69.25 69.25 68.05 68.30 126,308 -0.71(-1.03%)
Oct 11, 2019 69.57 70.18 68.68 69.01 351,506 +0.29(+0.42%)
Oct 10, 2019 68.50 69.45 67.58 68.72 196,566 -0.05(-0.07%)
Oct 09, 2019 69.30 69.30 68.29 68.77 226,200 +0.21(+0.31%)
Oct 08, 2019 70.57 71.66 68.53 68.56 429,292 -2.42(-3.40%)
Oct 07, 2019 69.85 71.23 69.53 70.98 388,932 +0.70(+0.99%)
Oct 04, 2019 70.92 71.40 69.02 70.28 285,191 -0.39(-0.55%)
Oct 03, 2019 70.13 70.77 68.61 70.67 419,751 +0.40(+0.57%)
Oct 02, 2019 72.09 72.38 70.15 70.27 343,182 -1.99(-2.75%)
Oct 01, 2019 74.85 75.01 71.96 72.26 378,523 -2.42(-3.24%)
Sep 30, 2019 74.93 75.86 74.38 74.67 540,959 -0.20(-0.27%)
Sep 27, 2019 75.18 76.38 74.76 74.87 382,760 -0.39(-0.52%)
Sep 26, 2019 79.27 79.27 74.91 75.26 522,920 -3.96(-5.00%)
Sep 25, 2019 78.58 79.89 77.55 79.22 357,022 +0.75(+0.95%)
Sep 24, 2019 79.89 80.36 77.41 78.47 401,758 -0.77(-0.97%)
Sep 23, 2019 83.33 83.84 78.85 79.24 880,142 -5.63(-6.63%)
Sep 20, 2019 88.95 89.10 84.61 84.87 674,162 -3.97(-4.47%)
Sep 19, 2019 90.08 90.63 88.73 88.85 261,757 -1.19(-1.32%)
Sep 18, 2019 89.43 90.25 88.45 90.03 280,013 +0.71(+0.79%)
Sep 17, 2019 88.75 89.82 88.49 89.33 351,430 +0.71(+0.80%)
Sep 16, 2019 86.30 89.81 85.58 88.62 195,616 +1.87(+2.15%)
Sep 13, 2019 84.15 86.82 83.35 86.75 225,288 +2.65(+3.15%)
Sep 12, 2019 83.18 84.94 81.65 84.10 285,751 +1.42(+1.71%)
Sep 11, 2019 81.67 84.46 81.11 82.69 342,498 +1.08(+1.32%)
Sep 10, 2019 82.25 82.29 79.29 81.61 596,214 -0.72(-0.87%)
Sep 09, 2019 83.66 83.66 81.54 82.33 199,579 -1.12(-1.34%)
Sep 06, 2019 82.64 83.92 82.26 83.45 249,029 +0.61(+0.74%)
Sep 05, 2019 90.53 90.56 82.78 82.84 541,400 -6.93(-7.72%)
Sep 04, 2019 88.95 89.81 88.20 89.76 80,034 +1.57(+1.78%)
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.