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 (%)
Aug 30, 2019 92.89 93.46 90.85 91.77 195,437 -0.61(-0.66%)
Aug 29, 2019 90.07 93.08 90.07 92.38 220,094 +3.24(+3.64%)
Aug 28, 2019 88.44 90.24 88.44 89.14 231,400 +0.24(+0.27%)
Aug 27, 2019 87.21 89.09 86.82 88.90 163,554 +2.18(+2.51%)
Aug 26, 2019 86.56 86.86 85.66 86.72 126,488 +0.72(+0.84%)
Aug 23, 2019 88.26 88.56 85.74 86.00 138,939 -2.62(-2.95%)
Aug 22, 2019 87.98 89.07 87.33 88.62 129,011 +0.82(+0.93%)
Aug 21, 2019 88.79 88.79 87.50 87.80 155,003 -0.38(-0.43%)
Aug 20, 2019 90.18 90.37 88.07 88.18 94,060 -2.06(-2.28%)
Aug 19, 2019 90.08 90.87 89.59 90.23 112,300 +1.19(+1.33%)
Aug 16, 2019 88.85 89.86 88.74 89.05 112,393 +0.48(+0.54%)
Aug 15, 2019 88.65 89.21 88.15 88.57 89,262 +0.04(+0.05%)
Aug 14, 2019 88.94 89.82 88.26 88.53 145,318 -1.78(-1.97%)
Aug 13, 2019 88.80 90.76 88.55 90.30 269,742 +1.49(+1.67%)
Aug 12, 2019 90.34 90.64 88.51 88.82 112,174 -1.90(-2.09%)
Aug 09, 2019 90.84 91.55 90.57 90.71 116,400 -0.38(-0.42%)
Aug 08, 2019 91.39 92.19 91.00 91.09 463,355 +0.39(+0.43%)
Aug 07, 2019 90.57 91.47 89.74 90.70 140,272 -0.85(-0.93%)
Aug 06, 2019 91.78 92.26 90.46 91.55 212,384 +0.42(+0.46%)
Aug 05, 2019 89.82 91.74 88.89 91.13 509,327 +0.30(+0.33%)
Aug 02, 2019 90.61 91.47 89.61 90.83 253,937 +0.00(+0.00%)
Aug 01, 2019 92.15 92.30 89.63 90.83 266,896 -1.29(-1.40%)
Jul 31, 2019 91.18 93.71 90.89 92.12 453,908 +1.08(+1.18%)
Jul 30, 2019 82.08 92.57 82.08 91.04 560,874 +8.96(+10.92%)
Jul 29, 2019 81.98 82.35 80.97 82.08 120,963 +0.19(+0.23%)
Jul 26, 2019 81.41 82.64 81.41 81.89 128,621 +0.75(+0.92%)
Jul 25, 2019 80.46 81.76 79.74 81.14 163,787 +0.57(+0.71%)
Jul 24, 2019 78.99 80.62 78.77 80.57 126,016 +1.52(+1.92%)
Jul 23, 2019 78.30 79.34 77.72 79.05 106,404 +1.02(+1.30%)
Jul 22, 2019 79.44 79.83 77.95 78.04 141,835 -0.99(-1.25%)
Jul 19, 2019 79.93 81.07 79.01 79.02 170,193 -0.53(-0.67%)
Jul 18, 2019 78.97 80.10 78.76 79.55 137,356 +0.59(+0.75%)
Jul 17, 2019 78.90 79.67 78.61 78.96 187,302 +0.07(+0.09%)
Jul 16, 2019 80.16 80.56 78.86 78.89 100,245 -1.41(-1.75%)
Jul 15, 2019 80.67 80.76 79.83 80.30 135,386 -0.16(-0.20%)
Jul 12, 2019 80.85 81.65 79.87 80.46 278,024 -0.41(-0.51%)
Jul 11, 2019 79.71 80.89 78.78 80.87 209,394 +1.72(+2.18%)
Jul 10, 2019 80.09 80.09 78.89 79.14 197,425 -0.68(-0.85%)
Jul 09, 2019 78.73 79.86 78.63 79.82 199,347 +0.82(+1.03%)
Jul 08, 2019 78.59 79.40 77.95 79.01 185,430 +0.15(+0.19%)
Jul 05, 2019 78.23 79.34 77.99 78.86 181,036 +0.02(+0.03%)
Jul 03, 2019 77.57 79.58 77.35 78.84 224,064 +1.29(+1.66%)
Jul 02, 2019 80.41 80.65 77.19 77.55 279,628 -2.12(-2.67%)
Jul 01, 2019 81.49 81.49 79.26 79.67 280,469 -0.73(-0.91%)
Jun 28, 2019 77.42 80.57 77.41 80.40 648,321 +3.11(+4.02%)
Jun 27, 2019 76.49 78.01 75.81 77.29 191,033 +1.15(+1.51%)
Jun 26, 2019 74.76 76.26 74.14 76.14 173,031 +1.57(+2.10%)
Jun 25, 2019 75.25 75.50 73.75 74.58 238,015 -0.60(-0.80%)
Jun 24, 2019 76.10 76.57 75.03 75.18 203,857 -0.78(-1.02%)
Jun 21, 2019 77.27 78.15 75.83 75.95 571,895 -1.49(-1.92%)
Jun 20, 2019 77.77 77.92 76.75 77.44 330,397 +0.03(+0.04%)
Jun 19, 2019 75.57 77.46 75.25 77.41 216,023 +1.96(+2.60%)
Jun 18, 2019 74.93 75.52 74.29 75.45 275,968 +0.80(+1.07%)
Jun 17, 2019 76.21 76.27 74.45 74.65 196,544 -1.44(-1.89%)
Jun 14, 2019 75.37 76.18 74.49 76.08 194,075 +0.72(+0.95%)
Jun 13, 2019 75.47 75.64 74.49 75.37 232,605 +0.27(+0.36%)
Jun 12, 2019 73.37 75.18 73.07 75.10 285,537 +1.69(+2.31%)
Jun 11, 2019 76.51 76.66 73.32 73.40 358,011 -2.65(-3.49%)
Jun 10, 2019 75.40 76.05 75.22 76.05 194,332 +0.77(+1.02%)
Jun 07, 2019 75.58 76.01 75.05 75.29 226,671 +0.00(+0.00%)
Jun 06, 2019 74.68 76.35 74.51 75.29 337,003 +0.67(+0.90%)
Jun 05, 2019 72.58 74.63 71.33 74.62 399,779 +2.08(+2.87%)
Jun 04, 2019 66.49 74.20 66.49 72.53 741,707 +1.92(+2.73%)
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.