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 (%)
Jan 31, 2020 66.67 66.83 64.21 65.06 183,400 -1.67(-2.50%)
Jan 30, 2020 66.98 67.74 66.07 66.73 201,341 -0.93(-1.37%)
Jan 29, 2020 68.72 69.70 67.55 67.66 193,383 -0.90(-1.31%)
Jan 28, 2020 68.61 69.05 67.95 68.56 281,889 -0.12(-0.17%)
Jan 27, 2020 67.00 69.19 66.71 68.68 380,560 +1.19(+1.76%)
Jan 24, 2020 67.80 68.86 67.10 67.49 369,200 +0.17(+0.25%)
Jan 23, 2020 67.74 68.22 66.70 67.32 372,632 -0.64(-0.94%)
Jan 22, 2020 66.68 68.24 66.37 67.96 424,121 +1.99(+3.02%)
Jan 21, 2020 63.01 66.05 62.98 65.97 514,340 +3.51(+5.62%)
Jan 17, 2020 61.77 63.01 61.65 62.46 521,800 +0.78(+1.26%)
Jan 16, 2020 61.13 61.91 59.94 61.68 486,769 +0.91(+1.49%)
Jan 15, 2020 61.87 62.07 60.12 60.77 534,231 -0.91(-1.47%)
Jan 14, 2020 63.04 63.39 61.03 61.68 528,807 -1.37(-2.17%)
Jan 13, 2020 64.15 64.15 62.55 63.05 391,470 -1.21(-1.88%)
Jan 10, 2020 65.24 65.38 63.76 64.26 395,682 -0.86(-1.32%)
Jan 09, 2020 66.14 66.72 65.07 65.12 379,786 -0.89(-1.35%)
Jan 08, 2020 67.09 67.30 65.27 66.01 304,855 -0.80(-1.20%)
Jan 07, 2020 67.63 67.63 66.46 66.80 320,219 -0.70(-1.04%)
Jan 06, 2020 66.69 67.95 66.00 67.50 489,046 +0.53(+0.79%)
Jan 03, 2020 67.67 67.82 66.14 66.97 436,653 -1.61(-2.34%)
Jan 02, 2020 70.88 71.11 67.89 68.58 291,086 -2.20(-3.10%)
Dec 31, 2019 70.13 70.93 70.10 70.78 231,399 +0.89(+1.27%)
Dec 30, 2019 71.24 71.70 69.58 69.89 318,716 -1.50(-2.10%)
Dec 27, 2019 71.30 71.78 71.14 71.39 231,899 +0.03(+0.04%)
Dec 26, 2019 71.67 71.67 70.28 71.36 163,808 -0.12(-0.17%)
Dec 24, 2019 71.09 71.93 70.46 71.48 120,407 +0.00(+0.00%)
Dec 23, 2019 70.70 71.87 70.16 71.48 356,470 +0.70(+0.99%)
Dec 20, 2019 71.97 72.16 70.11 70.78 686,784 -1.11(-1.54%)
Dec 19, 2019 70.90 72.47 70.66 71.89 282,948 +0.99(+1.39%)
Dec 18, 2019 70.57 72.45 70.07 70.90 510,546 +0.77(+1.10%)
Dec 17, 2019 70.56 70.56 68.62 70.13 395,993 -0.45(-0.64%)
Dec 16, 2019 73.79 73.99 70.36 70.58 525,983 -3.39(-4.59%)
Dec 13, 2019 74.88 74.88 72.86 73.97 345,696 -1.13(-1.50%)
Dec 12, 2019 73.54 77.35 73.03 75.10 463,898 +1.73(+2.35%)
Dec 11, 2019 73.03 73.67 71.29 73.37 909,653 -0.45(-0.61%)
Dec 10, 2019 78.69 79.36 69.48 73.82 1,364,064 -3.41(-4.42%)
Dec 09, 2019 77.51 78.44 76.89 77.24 315,500 -0.35(-0.45%)
Dec 06, 2019 78.07 78.65 77.12 77.59 224,587 -0.05(-0.06%)
Dec 05, 2019 77.88 78.50 77.35 77.64 173,788 -0.26(-0.33%)
Dec 04, 2019 77.37 78.43 77.37 77.90 179,448 +0.42(+0.54%)
Dec 03, 2019 76.75 77.49 76.41 77.48 116,868 -0.10(-0.13%)
Dec 02, 2019 76.55 77.70 76.14 77.58 164,720 +0.81(+1.05%)
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%)
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.