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 (%)
Oct 30, 2015 58.68 59.42 58.44 58.71 125,211 -0.05(-0.08%)
Oct 29, 2015 58.73 59.43 58.26 58.76 111,946 -0.39(-0.65%)
Oct 28, 2015 57.52 59.33 56.91 59.15 156,445 +1.76(+3.07%)
Oct 27, 2015 56.74 58.22 56.74 57.39 126,418 +0.56(+0.99%)
Oct 26, 2015 56.95 57.62 56.79 56.82 97,166 -0.31(-0.54%)
Oct 23, 2015 56.78 57.69 56.45 57.13 133,840 +0.99(+1.76%)
Oct 22, 2015 56.48 57.00 55.13 56.14 97,169 -0.16(-0.28%)
Oct 21, 2015 56.80 57.15 55.48 56.30 90,382 -0.26(-0.46%)
Oct 20, 2015 57.27 57.27 55.92 56.55 102,634 -0.71(-1.25%)
Oct 19, 2015 56.22 58.37 56.22 57.27 134,650 +0.97(+1.72%)
Oct 16, 2015 54.53 56.34 54.41 56.30 167,469 +2.02(+3.72%)
Oct 15, 2015 53.71 54.52 53.13 54.28 189,330 +0.61(+1.14%)
Oct 14, 2015 54.42 54.97 53.45 53.66 167,961 -0.67(-1.24%)
Oct 13, 2015 54.54 55.12 54.10 54.34 152,684 -0.50(-0.90%)
Oct 12, 2015 53.77 54.90 53.57 54.83 76,244 +1.12(+2.08%)
Oct 09, 2015 53.17 54.24 52.69 53.71 83,001 +0.75(+1.42%)
Oct 08, 2015 53.34 53.62 51.73 52.96 182,182 -0.55(-1.04%)
Oct 07, 2015 53.67 53.73 52.98 53.51 180,377 +0.14(+0.26%)
Oct 06, 2015 54.49 54.49 52.75 53.38 137,555 -1.39(-2.53%)
Oct 05, 2015 55.93 56.94 54.44 54.76 182,143 -0.82(-1.48%)
Oct 02, 2015 54.95 55.58 54.24 55.58 134,308 +0.20(+0.36%)
Oct 01, 2015 56.11 56.51 54.52 55.39 196,280 -0.77(-1.38%)
Sep 30, 2015 54.65 56.71 54.20 56.16 294,959 +2.20(+4.07%)
Sep 29, 2015 49.83 54.47 49.46 53.96 278,132 +4.72(+9.60%)
Sep 28, 2015 50.75 50.89 48.65 49.23 162,078 -1.83(-3.59%)
Sep 25, 2015 53.19 53.36 50.91 51.07 212,927 -1.51(-2.86%)
Sep 24, 2015 52.07 52.68 51.10 52.57 158,031 +0.22(+0.42%)
Sep 23, 2015 52.11 52.61 51.34 52.35 100,620 +0.47(+0.90%)
Sep 22, 2015 51.68 52.06 51.34 51.89 102,205 -0.39(-0.74%)
Sep 21, 2015 52.51 52.97 50.97 52.28 138,269 +0.19(+0.36%)
Sep 18, 2015 52.01 53.11 51.81 52.09 220,110 -0.71(-1.35%)
Sep 17, 2015 52.65 53.37 52.35 52.80 95,691 +0.34(+0.64%)
Sep 16, 2015 52.03 52.49 51.87 52.46 156,797 +0.29(+0.55%)
Sep 15, 2015 50.38 52.41 50.22 52.18 110,307 +1.80(+3.58%)
Sep 14, 2015 51.04 51.40 49.96 50.37 76,778 -0.15(-0.29%)
Sep 11, 2015 49.19 50.66 49.19 50.52 68,626 +1.11(+2.24%)
Sep 10, 2015 48.79 50.22 48.73 49.41 55,291 +0.63(+1.30%)
Sep 09, 2015 49.97 49.97 48.61 48.78 63,804 -0.74(-1.50%)
Sep 08, 2015 49.17 50.15 48.48 49.52 96,796 +1.09(+2.25%)
Sep 04, 2015 47.51 48.43 48.43 48.43 64,718 +0.16(+0.33%)
Sep 03, 2015 48.72 49.36 48.14 48.27 85,896 -0.37(-0.75%)
Sep 02, 2015 48.53 48.84 47.30 48.64 110,376 +0.72(+1.51%)
Sep 01, 2015 48.51 48.88 47.68 47.92 92,524 -1.24(-2.52%)
Aug 31, 2015 49.27 50.18 48.76 49.16 96,019 -0.28(-0.56%)
Aug 28, 2015 49.20 49.49 48.44 49.43 142,852 +0.02(+0.04%)
Aug 27, 2015 51.76 52.05 48.52 49.41 186,495 -1.98(-3.85%)
Aug 26, 2015 50.10 51.56 49.43 51.39 142,499 +2.39(+4.87%)
Aug 25, 2015 49.07 49.54 47.74 49.01 128,870 +1.04(+2.17%)
Aug 24, 2015 48.10 49.76 38.88 47.97 381,135 -2.75(-5.43%)
Aug 21, 2015 50.44 51.52 49.08 50.72 157,532 -0.67(-1.31%)
Aug 20, 2015 52.48 52.72 51.23 51.39 103,247 -1.55(-2.94%)
Aug 19, 2015 53.45 53.53 52.52 52.95 77,049 -0.83(-1.55%)
Aug 18, 2015 54.23 54.42 53.36 53.78 72,998 -0.46(-0.84%)
Aug 17, 2015 53.43 54.41 53.08 54.24 106,586 +0.67(+1.26%)
Aug 14, 2015 53.01 53.66 52.70 53.56 80,746 +0.32(+0.60%)
Aug 13, 2015 53.92 54.29 53.06 53.25 69,147 -0.60(-1.12%)
Aug 12, 2015 54.20 54.56 52.51 53.85 122,948 -0.89(-1.63%)
Aug 11, 2015 53.61 54.86 53.43 54.74 124,873 +0.86(+1.60%)
Aug 10, 2015 53.58 54.33 53.30 53.88 104,578 +0.49(+0.91%)
Aug 07, 2015 53.24 53.48 52.35 53.39 88,882 -0.34(-0.63%)
Aug 06, 2015 55.99 56.22 53.38 53.73 118,934 -2.15(-3.85%)
Aug 05, 2015 54.69 57.49 54.67 55.88 124,007 +1.45(+2.66%)
Aug 04, 2015 53.76 54.97 53.64 54.43 79,991 +0.62(+1.16%)
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.