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 (%)
Jun 01, 2021 80.37 80.37 80.37 0 -0.96(-1.18%)
May 28, 2021 81.13 82.18 81.13 81.33 462,553 -0.02(-0.02%)
May 27, 2021 82.32 82.74 81.35 81.35 474,837 -0.98(-1.19%)
May 26, 2021 80.41 82.76 80.41 82.33 620,880 +0.95(+1.17%)
May 25, 2021 81.07 81.62 80.76 81.38 1,019,410 +0.41(+0.51%)
May 24, 2021 81.31 81.43 80.70 80.97 557,143 -0.19(-0.23%)
May 21, 2021 81.01 82.45 80.95 81.16 405,805 +0.48(+0.59%)
May 20, 2021 80.50 81.68 80.50 80.68 417,079 +0.06(+0.07%)
May 19, 2021 82.06 82.47 80.31 80.62 587,623 -2.30(-2.77%)
May 18, 2021 83.36 83.36 82.52 82.92 623,063 -0.13(-0.16%)
May 17, 2021 83.07 83.94 83.04 83.05 681,719 -0.43(-0.52%)
May 14, 2021 84.71 84.71 83.44 83.48 240,956 -0.45(-0.54%)
May 13, 2021 83.76 84.23 83.55 83.93 257,148 +0.53(+0.64%)
May 12, 2021 85.16 85.47 83.37 83.40 268,221 -2.35(-2.74%)
May 11, 2021 86.18 86.50 85.29 85.75 431,493 -1.08(-1.24%)
May 10, 2021 88.20 88.20 86.81 86.83 255,842 -1.35(-1.53%)
May 07, 2021 87.73 89.00 87.73 88.18 194,248 +0.45(+0.51%)
May 06, 2021 87.41 87.76 87.03 87.73 207,724 +0.25(+0.29%)
May 05, 2021 87.92 88.35 87.17 87.48 169,751 -0.80(-0.91%)
May 04, 2021 88.35 88.82 88.01 88.28 249,555 -0.51(-0.57%)
May 03, 2021 88.28 89.23 88.03 88.79 379,782 +0.88(+1.00%)
Apr 30, 2021 88.11 88.66 87.34 87.91 651,000 -0.70(-0.79%)
Apr 29, 2021 88.11 88.65 87.68 88.61 553,679 +0.66(+0.75%)
Apr 28, 2021 88.41 88.41 87.77 87.95 327,412 -0.45(-0.51%)
Apr 27, 2021 88.98 89.44 88.26 88.40 317,867 -1.26(-1.41%)
Apr 26, 2021 89.50 89.76 88.97 89.66 228,271 +0.50(+0.56%)
Apr 23, 2021 88.24 89.40 87.53 89.16 450,300 +1.07(+1.21%)
Apr 22, 2021 88.02 88.53 87.38 88.09 235,193 -0.07(-0.08%)
Apr 21, 2021 87.07 88.18 87.07 88.16 539,955 +1.02(+1.17%)
Apr 20, 2021 87.04 87.68 86.67 87.14 857,039 +0.16(+0.18%)
Apr 19, 2021 86.39 87.31 86.28 86.98 322,884 +0.24(+0.28%)
Apr 16, 2021 86.51 87.01 85.93 86.74 315,200 +0.44(+0.51%)
Apr 15, 2021 86.27 86.76 85.81 86.30 321,736 +0.60(+0.70%)
Apr 14, 2021 84.91 85.95 84.91 85.70 297,589 +0.73(+0.86%)
Apr 13, 2021 84.38 85.16 84.05 84.97 429,062 +0.76(+0.90%)
Apr 12, 2021 83.29 84.44 83.29 84.21 444,000 +0.45(+0.54%)
Apr 09, 2021 83.44 83.98 83.02 83.76 337,300 +0.38(+0.46%)
Apr 08, 2021 81.87 83.47 81.87 83.38 450,586 +1.48(+1.81%)
Apr 07, 2021 82.09 82.23 81.51 81.90 341,490 -0.24(-0.29%)
Apr 06, 2021 82.52 83.02 82.11 82.14 431,512 -0.56(-0.68%)
Apr 05, 2021 82.00 83.50 82.00 82.70 657,560 +0.86(+1.05%)
Apr 01, 2021 79.96 81.96 79.67 81.84 957,000 +2.00(+2.51%)
Mar 31, 2021 79.63 80.43 79.30 79.84 275,269 +0.19(+0.24%)
Mar 30, 2021 79.68 80.48 79.34 79.65 219,954 -0.46(-0.57%)
Mar 29, 2021 79.90 81.58 79.80 80.11 277,853 -0.39(-0.48%)
Mar 26, 2021 79.33 80.93 79.30 80.50 487,700 +1.31(+1.65%)
Mar 25, 2021 77.81 79.72 77.64 79.19 558,006 +0.99(+1.27%)
Mar 24, 2021 78.10 79.15 77.60 78.20 297,128 +0.55(+0.71%)
Mar 23, 2021 77.38 78.21 77.23 77.65 428,177 -0.40(-0.51%)
Mar 22, 2021 78.26 78.64 77.48 78.05 555,828 -0.25(-0.32%)
Mar 19, 2021 78.52 79.40 78.19 78.30 981,100 -0.05(-0.06%)
Mar 18, 2021 78.61 79.33 78.24 78.35 377,096 -0.72(-0.91%)
Mar 17, 2021 78.02 79.22 78.01 79.07 307,548 +0.77(+0.98%)
Mar 16, 2021 78.36 78.92 77.75 78.30 598,532 -0.13(-0.17%)
Mar 15, 2021 77.27 78.53 77.27 78.43 755,123 +1.12(+1.45%)
Mar 12, 2021 77.28 77.72 76.80 77.31 646,700 +0.02(+0.03%)
Mar 11, 2021 77.14 77.92 76.75 77.29 716,706 +0.97(+1.27%)
Mar 10, 2021 76.50 76.78 75.51 76.32 405,742 +0.26(+0.34%)
Mar 09, 2021 75.00 76.28 73.84 76.06 663,984 +2.94(+4.02%)
Mar 08, 2021 75.11 75.11 73.07 73.12 641,113 -1.98(-2.64%)
Mar 05, 2021 74.22 75.31 73.46 75.10 531,200 +2.10(+2.88%)
Mar 04, 2021 72.84 75.28 72.64 73.00 587,642 -0.24(-0.33%)
Mar 03, 2021 75.63 75.75 73.24 73.24 495,852 -2.17(-2.88%)
Mar 02, 2021 75.81 75.81 74.74 75.41 193,909 -0.39(-0.51%)
Mar 01, 2021 75.00 76.33 74.73 75.80 284,820 +1.52(+2.05%)
Feb 26, 2021 74.01 74.62 73.15 74.28 463,700 +0.89(+1.21%)
Feb 25, 2021 73.72 74.23 73.00 73.39 438,806 +0.03(+0.04%)
Feb 24, 2021 73.62 74.45 73.21 73.36 655,358 -0.03(-0.04%)
Feb 23, 2021 74.18 74.87 73.39 73.39 746,598 -1.04(-1.40%)
Feb 22, 2021 74.98 75.00 74.15 74.43 387,073 -0.91(-1.21%)
Feb 19, 2021 76.62 76.87 75.25 75.34 416,100 -1.09(-1.43%)
Feb 18, 2021 76.55 77.74 76.16 76.43 867,375 -0.52(-0.68%)
Feb 17, 2021 75.89 77.75 75.89 76.95 1,006,755 +0.24(+0.31%)
Feb 16, 2021 76.91 77.86 76.54 76.71 492,118 -0.27(-0.35%)
Feb 12, 2021 76.73 77.73 76.69 76.98 1,227,900 -0.01(-0.01%)
Feb 11, 2021 77.59 77.59 76.80 76.99 570,228 -0.25(-0.32%)
Feb 10, 2021 77.64 78.02 77.01 77.24 661,196 +0.03(+0.04%)
Feb 09, 2021 77.40 78.09 77.00 77.21 319,082 -0.23(-0.30%)
Feb 08, 2021 77.60 78.86 77.32 77.44 605,317 -0.29(-0.37%)
Feb 05, 2021 79.59 79.59 77.72 77.73 353,900 -0.69(-0.88%)
Feb 04, 2021 78.81 80.02 78.40 78.42 519,237 -0.35(-0.44%)
Feb 03, 2021 79.50 79.50 75.77 78.77 553,246 -1.23(-1.54%)
Feb 02, 2021 79.73 80.41 78.59 80.00 487,756 +1.47(+1.87%)
Feb 01, 2021 79.83 79.96 78.36 78.53 266,261 -0.44(-0.56%)
Jan 29, 2021 79.00 80.24 77.94 78.97 501,400 -0.54(-0.68%)
Jan 28, 2021 80.88 81.12 79.09 79.51 560,609 -0.48(-0.60%)
Jan 27, 2021 78.35 80.19 78.35 79.99 475,622 -0.53(-0.66%)
Jan 26, 2021 80.61 80.95 79.69 80.52 341,359 +0.57(+0.71%)
Jan 25, 2021 79.28 80.11 78.51 79.95 410,220 +0.23(+0.29%)
Jan 22, 2021 79.09 80.39 79.03 79.72 398,100 -0.28(-0.35%)
Jan 21, 2021 80.13 80.41 79.46 80.00 581,418 -0.35(-0.44%)
Jan 20, 2021 80.21 81.00 79.93 80.35 704,262 +0.37(+0.46%)
Jan 19, 2021 78.70 80.18 77.35 79.98 808,231 +2.35(+3.03%)
Jan 15, 2021 80.96 81.49 77.50 77.63 1,577,900 -4.19(-5.12%)
Jan 14, 2021 82.80 83.73 81.59 81.82 644,169 -0.58(-0.70%)
Jan 13, 2021 82.11 84.96 81.75 82.40 857,926 -1.47(-1.75%)
Jan 12, 2021 86.00 89.10 83.76 83.87 2,839,066 -0.79(-0.93%)
Jan 11, 2021 80.91 84.72 80.91 84.66 352,984 +2.18(+2.64%)
Jan 08, 2021 82.69 84.29 81.25 82.48 235,600 -0.22(-0.27%)
Jan 07, 2021 81.82 82.83 80.57 82.70 131,213 +0.81(+0.99%)
Jan 06, 2021 80.69 82.33 80.17 81.89 229,702 +2.73(+3.45%)
Jan 05, 2021 76.22 79.52 76.22 79.16 295,849 +2.99(+3.93%)
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.