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, 2020 37.12 37.85 35.73 37.00 963,713 -0.35(-0.94%)
Apr 29, 2020 33.48 38.15 33.08 37.35 1,460,425 +4.42(+13.42%)
Apr 28, 2020 33.87 34.81 29.51 32.93 1,558,950 -0.06(-0.18%)
Apr 27, 2020 27.63 36.07 27.63 32.99 2,186,950 +5.77(+21.20%)
Apr 24, 2020 28.00 28.40 26.34 27.22 602,400 -0.34(-1.23%)
Apr 23, 2020 28.40 29.43 27.33 27.56 658,698 -0.49(-1.75%)
Apr 22, 2020 27.33 28.50 26.22 28.05 620,727 +0.99(+3.66%)
Apr 21, 2020 27.86 28.00 26.19 27.06 504,522 -1.77(-6.14%)
Apr 20, 2020 30.00 30.79 28.63 28.83 435,541 -1.93(-6.27%)
Apr 17, 2020 29.21 31.59 28.99 30.76 646,100 +2.53(+8.96%)
Apr 16, 2020 32.12 32.12 27.96 28.23 770,028 -3.60(-11.31%)
Apr 15, 2020 34.61 34.74 31.12 31.83 558,653 -4.42(-12.19%)
Apr 14, 2020 35.90 37.07 35.17 36.25 717,781 +1.38(+3.96%)
Apr 13, 2020 38.13 38.65 34.48 34.87 473,968 -3.43(-8.96%)
Apr 09, 2020 35.45 38.72 34.64 38.30 532,100 +4.35(+12.81%)
Apr 08, 2020 35.09 35.09 33.00 33.95 400,287 +0.24(+0.71%)
Apr 07, 2020 34.15 35.96 32.83 33.71 579,553 +1.73(+5.41%)
Apr 06, 2020 31.87 33.15 30.79 31.98 586,742 +1.74(+5.75%)
Apr 03, 2020 33.81 34.30 29.86 30.24 501,700 -3.18(-9.52%)
Apr 02, 2020 32.88 35.53 32.05 33.42 515,913 +0.43(+1.30%)
Apr 01, 2020 33.65 35.18 30.67 32.99 679,953 -2.91(-8.11%)
Mar 31, 2020 38.31 39.21 35.23 35.90 546,684 -2.18(-5.72%)
Mar 30, 2020 33.27 38.55 32.26 38.08 803,423 +5.10(+15.46%)
Mar 27, 2020 34.04 34.45 31.85 32.98 847,100 -2.29(-6.49%)
Mar 26, 2020 34.22 40.67 33.66 35.27 1,000,615 +1.89(+5.66%)
Mar 25, 2020 24.88 34.12 23.88 33.38 1,311,526 +8.74(+35.47%)
Mar 24, 2020 23.08 25.01 22.92 24.64 1,517,067 +2.88(+13.24%)
Mar 23, 2020 24.89 25.29 20.81 21.76 1,040,057 -2.98(-12.05%)
Mar 20, 2020 24.92 25.88 23.52 24.74 918,000 -0.05(-0.20%)
Mar 19, 2020 24.84 27.26 22.23 24.79 1,756,112 -0.44(-1.74%)
Mar 18, 2020 31.87 32.42 23.19 25.23 777,803 -8.24(-24.62%)
Mar 17, 2020 34.28 35.78 30.05 33.47 854,745 -0.21(-0.62%)
Mar 16, 2020 33.00 39.62 31.60 33.68 1,099,633 -9.77(-22.49%)
Mar 13, 2020 46.38 46.66 40.52 43.45 536,600 -1.18(-2.64%)
Mar 12, 2020 47.23 47.28 41.57 44.63 631,784 -5.07(-10.20%)
Mar 11, 2020 50.37 50.97 48.29 49.70 850,115 -1.52(-2.97%)
Mar 10, 2020 53.59 53.64 49.94 51.22 950,149 -1.62(-3.07%)
Mar 09, 2020 53.74 57.89 52.25 52.84 487,464 -3.55(-6.30%)
Mar 06, 2020 51.42 57.35 50.27 56.39 715,900 +4.01(+7.66%)
Mar 05, 2020 57.56 57.60 51.23 52.38 1,710,471 -10.88(-17.20%)
Mar 04, 2020 61.81 63.26 60.63 63.26 559,104 +2.38(+3.91%)
Mar 03, 2020 62.59 63.87 60.42 60.88 760,180 -1.69(-2.70%)
Mar 02, 2020 63.24 63.83 61.03 62.57 568,542 -0.53(-0.84%)
Feb 28, 2020 63.99 65.43 62.26 63.10 479,300 -2.27(-3.47%)
Feb 27, 2020 65.07 66.49 63.53 65.37 352,130 -0.64(-0.97%)
Feb 26, 2020 66.56 67.08 65.19 66.01 263,278 -0.26(-0.39%)
Feb 25, 2020 67.61 67.70 65.66 66.27 378,605 -1.45(-2.14%)
Feb 24, 2020 68.08 69.28 67.25 67.72 272,178 -1.78(-2.56%)
Feb 21, 2020 69.93 70.12 68.50 69.50 310,700 -0.58(-0.83%)
Feb 20, 2020 69.16 70.91 69.01 70.08 333,424 +0.76(+1.10%)
Feb 19, 2020 68.02 69.41 67.79 69.32 352,929 +1.31(+1.93%)
Feb 18, 2020 67.42 68.11 66.31 68.01 287,020 +0.42(+0.62%)
Feb 14, 2020 65.76 67.63 65.00 67.59 343,200 +1.89(+2.88%)
Feb 13, 2020 64.61 65.77 64.00 65.70 202,903 +1.19(+1.84%)
Feb 12, 2020 64.14 64.65 62.10 64.51 331,040 +0.62(+0.97%)
Feb 11, 2020 61.92 64.20 61.13 63.89 354,729 +2.10(+3.40%)
Feb 10, 2020 61.42 62.51 61.28 61.79 199,616 +0.16(+0.26%)
Feb 07, 2020 61.56 61.98 60.88 61.63 217,200 -0.17(-0.28%)
Feb 06, 2020 63.28 63.81 61.67 61.80 254,087 -1.24(-1.97%)
Feb 05, 2020 63.66 64.53 61.77 63.04 598,431 -0.14(-0.22%)
Feb 04, 2020 64.62 65.07 62.95 63.18 379,239 -0.95(-1.48%)
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.