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 30, 2020 59.61 60.82 58.60 59.43 242,360 -0.52(-0.87%)
Nov 27, 2020 58.66 60.21 58.06 59.95 129,400 +1.36(+2.32%)
Nov 25, 2020 58.79 59.47 56.58 58.59 183,200 -0.72(-1.21%)
Nov 24, 2020 59.22 60.04 56.59 59.31 337,268 +1.04(+1.78%)
Nov 23, 2020 57.28 58.74 56.54 58.27 201,137 +1.95(+3.46%)
Nov 20, 2020 56.15 56.93 55.59 56.32 148,100 -0.20(-0.35%)
Nov 19, 2020 54.98 56.64 54.98 56.52 139,486 +1.18(+2.13%)
Nov 18, 2020 57.70 57.70 55.26 55.34 222,119 -1.96(-3.42%)
Nov 17, 2020 56.07 57.45 54.76 57.30 236,274 +0.48(+0.84%)
Nov 16, 2020 56.95 57.05 55.40 56.82 163,088 +1.17(+2.10%)
Nov 13, 2020 54.02 56.31 54.02 55.65 170,000 +2.28(+4.27%)
Nov 12, 2020 53.76 54.34 52.87 53.37 208,871 -1.13(-2.07%)
Nov 11, 2020 57.34 57.50 54.02 54.50 189,276 -2.73(-4.77%)
Nov 10, 2020 57.29 58.13 56.73 57.23 235,093 +0.22(+0.39%)
Nov 09, 2020 58.80 60.10 56.91 57.01 637,363 +4.76(+9.11%)
Nov 06, 2020 52.93 53.46 52.02 52.25 179,400 -0.39(-0.74%)
Nov 05, 2020 50.50 53.04 50.14 52.64 551,642 +2.10(+4.16%)
Nov 04, 2020 48.75 51.05 48.46 50.54 330,062 +0.94(+1.90%)
Nov 03, 2020 49.79 50.40 48.99 49.60 260,309 +0.91(+1.87%)
Nov 02, 2020 48.64 48.88 47.70 48.69 335,881 +0.85(+1.78%)
Oct 30, 2020 48.28 48.58 47.08 47.84 244,200 -0.53(-1.10%)
Oct 29, 2020 45.91 48.99 45.88 48.37 248,448 +2.06(+4.45%)
Oct 28, 2020 46.51 47.36 45.97 46.31 240,653 -1.50(-3.14%)
Oct 27, 2020 50.38 50.98 47.50 47.81 542,390 -2.81(-5.55%)
Oct 26, 2020 51.17 51.89 49.87 50.62 251,367 -1.45(-2.78%)
Oct 23, 2020 52.58 52.87 51.25 52.07 478,000 +0.25(+0.48%)
Oct 22, 2020 50.50 53.16 50.50 51.82 844,014 +3.90(+8.14%)
Oct 21, 2020 47.53 48.24 47.04 47.92 120,966 +0.20(+0.42%)
Oct 20, 2020 49.26 49.79 47.59 47.72 292,386 -1.09(-2.23%)
Oct 19, 2020 47.59 49.49 47.38 48.81 543,812 +1.48(+3.13%)
Oct 16, 2020 46.38 47.56 46.02 47.33 272,200 +0.95(+2.05%)
Oct 15, 2020 43.44 46.75 43.29 46.38 283,931 +2.46(+5.60%)
Oct 14, 2020 44.39 44.99 43.44 43.92 181,874 -0.65(-1.46%)
Oct 13, 2020 46.55 46.90 44.56 44.57 206,898 -2.63(-5.57%)
Oct 12, 2020 47.38 48.45 47.07 47.20 232,030 -0.16(-0.34%)
Oct 09, 2020 47.83 47.98 46.28 47.36 278,800 -0.04(-0.08%)
Oct 08, 2020 46.45 48.04 45.69 47.40 394,147 +1.64(+3.58%)
Oct 07, 2020 44.65 45.83 44.42 45.76 251,302 +1.50(+3.39%)
Oct 06, 2020 43.73 45.82 43.73 44.26 268,942 +1.16(+2.69%)
Oct 05, 2020 43.49 44.36 42.06 43.10 308,090 +0.25(+0.58%)
Oct 02, 2020 42.80 43.59 42.66 42.85 419,400 -1.19(-2.70%)
Oct 01, 2020 44.58 45.58 43.65 44.04 263,949 +0.10(+0.23%)
Sep 30, 2020 44.78 45.27 43.86 43.94 285,956 -0.73(-1.63%)
Sep 29, 2020 45.29 46.00 44.42 44.67 188,894 -0.39(-0.87%)
Sep 28, 2020 46.00 47.08 44.96 45.06 569,659 +0.10(+0.22%)
Sep 25, 2020 43.88 45.64 43.80 44.96 1,392,800 +0.76(+1.72%)
Sep 24, 2020 42.89 44.49 42.69 44.20 478,831 +1.54(+3.61%)
Sep 23, 2020 43.63 44.60 42.20 42.66 527,059 -0.80(-1.84%)
Sep 22, 2020 43.39 43.60 42.11 43.46 554,480 +0.45(+1.05%)
Sep 21, 2020 41.79 43.01 40.47 43.01 541,892 +0.07(+0.16%)
Sep 18, 2020 47.31 47.31 42.27 42.94 1,214,600 -4.10(-8.72%)
Sep 17, 2020 46.03 48.85 44.21 47.04 720,086 -2.06(-4.20%)
Sep 16, 2020 50.55 50.87 48.95 49.10 320,616 -1.16(-2.31%)
Sep 15, 2020 50.74 51.64 50.18 50.26 137,606 -0.01(-0.02%)
Sep 14, 2020 49.56 50.78 49.45 50.27 301,180 +1.15(+2.34%)
Sep 11, 2020 51.46 51.85 48.80 49.12 256,000 -2.25(-4.38%)
Sep 10, 2020 51.87 53.21 51.33 51.37 196,765 -0.35(-0.68%)
Sep 09, 2020 51.89 52.22 50.89 51.72 144,556 +0.14(+0.27%)
Sep 08, 2020 51.48 52.85 50.23 51.58 576,414 -0.76(-1.45%)
Sep 04, 2020 53.90 53.90 51.66 52.34 194,100 -0.57(-1.08%)
Sep 03, 2020 53.13 53.93 52.01 52.91 313,520 +0.00(+0.00%)
Sep 02, 2020 51.90 53.00 51.21 52.91 320,663 +0.92(+1.77%)
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.