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 29, 2016 66.79 66.97 65.75 66.42 158,122 -0.83(-1.24%)
Apr 28, 2016 68.58 68.90 67.05 67.25 101,078 -1.59(-2.30%)
Apr 27, 2016 68.91 69.09 67.94 68.84 183,069 +0.00(+0.00%)
Apr 26, 2016 68.19 69.02 67.95 68.84 124,614 +0.89(+1.31%)
Apr 25, 2016 68.15 68.45 67.73 67.94 137,829 -0.63(-0.93%)
Apr 22, 2016 67.56 68.91 67.56 68.58 159,753 +0.60(+0.89%)
Apr 21, 2016 68.80 69.01 67.68 67.97 168,417 -0.84(-1.22%)
Apr 20, 2016 69.72 69.86 68.55 68.82 178,709 -0.79(-1.14%)
Apr 19, 2016 70.82 70.82 69.38 69.61 150,465 -0.96(-1.36%)
Apr 18, 2016 70.03 70.82 69.66 70.57 192,456 +0.28(+0.39%)
Apr 15, 2016 70.74 70.87 69.56 70.29 198,890 -0.56(-0.78%)
Apr 14, 2016 70.44 71.27 70.17 70.85 198,772 +0.61(+0.88%)
Apr 13, 2016 70.14 70.64 69.27 70.23 222,530 +0.47(+0.67%)
Apr 12, 2016 68.66 70.05 68.56 69.77 129,657 +1.07(+1.56%)
Apr 11, 2016 69.36 69.65 68.35 68.70 113,574 -0.53(-0.76%)
Apr 08, 2016 69.94 69.94 68.34 69.22 110,844 -0.26(-0.37%)
Apr 07, 2016 69.63 69.98 68.95 69.48 219,744 -0.77(-1.10%)
Apr 06, 2016 68.65 70.30 68.62 70.25 131,848 +1.39(+2.02%)
Apr 05, 2016 70.39 70.53 68.83 68.87 150,172 -2.03(-2.87%)
Apr 04, 2016 71.16 71.53 70.64 70.90 200,403 -0.09(-0.13%)
Apr 01, 2016 70.13 71.55 70.13 70.99 252,053 +0.24(+0.34%)
Mar 31, 2016 70.10 72.07 69.85 70.75 206,695 +0.47(+0.66%)
Mar 30, 2016 70.61 71.21 68.91 70.28 336,673 -0.13(-0.18%)
Mar 29, 2016 68.18 70.69 68.00 70.41 284,520 +2.07(+3.03%)
Mar 28, 2016 68.40 68.86 67.72 68.34 168,032 +0.29(+0.42%)
Mar 24, 2016 68.32 68.05 68.05 68.05 144,031 -0.57(-0.82%)
Mar 23, 2016 69.61 69.82 68.34 68.62 199,126 -0.99(-1.42%)
Mar 22, 2016 68.87 69.70 68.87 69.61 203,489 +0.36(+0.52%)
Mar 21, 2016 69.15 69.45 68.42 69.25 171,814 +0.00(+0.00%)
Mar 18, 2016 69.62 69.66 68.41 69.25 289,757 +0.02(+0.03%)
Mar 17, 2016 69.83 69.83 66.68 69.23 331,202 -0.64(-0.92%)
Mar 16, 2016 70.78 71.56 69.75 69.88 168,095 -1.07(-1.51%)
Mar 15, 2016 70.81 71.88 70.59 70.95 147,618 -0.06(-0.08%)
Mar 14, 2016 71.03 71.80 70.83 71.01 144,972 -0.58(-0.82%)
Mar 11, 2016 69.28 72.07 69.10 71.59 327,471 +2.57(+3.72%)
Mar 10, 2016 66.79 70.33 66.71 69.02 278,824 +2.51(+3.77%)
Mar 09, 2016 66.69 67.37 65.88 66.52 187,910 -0.06(-0.09%)
Mar 08, 2016 66.01 67.00 65.67 66.58 154,613 +0.30(+0.45%)
Mar 07, 2016 65.60 66.61 65.53 66.28 166,743 +0.48(+0.72%)
Mar 04, 2016 65.56 66.44 65.38 65.80 146,282 +0.24(+0.36%)
Mar 03, 2016 64.74 65.63 64.27 65.56 154,522 +0.93(+1.44%)
Mar 02, 2016 65.13 65.13 64.20 64.63 173,145 -0.55(-0.84%)
Mar 01, 2016 63.76 65.23 63.22 65.18 250,454 +2.09(+3.32%)
Feb 29, 2016 62.56 64.33 62.34 63.09 301,313 +0.53(+0.84%)
Feb 26, 2016 62.56 62.69 61.27 62.56 133,791 +0.08(+0.13%)
Feb 25, 2016 61.65 62.52 61.23 62.48 100,120 +0.83(+1.35%)
Feb 24, 2016 60.19 61.73 59.87 61.65 97,762 +1.01(+1.67%)
Feb 23, 2016 60.47 61.15 59.98 60.64 100,806 +0.10(+0.16%)
Feb 22, 2016 60.12 60.91 59.80 60.54 167,240 +0.83(+1.39%)
Feb 19, 2016 58.73 59.85 58.73 59.71 115,879 +0.92(+1.57%)
Feb 18, 2016 58.35 59.40 58.12 58.78 121,619 +0.45(+0.76%)
Feb 17, 2016 58.47 58.98 57.83 58.34 284,410 +0.19(+0.32%)
Feb 16, 2016 58.00 58.61 57.75 58.15 188,774 +0.94(+1.65%)
Feb 12, 2016 57.57 57.21 57.21 57.21 142,619 +0.37(+0.65%)
Feb 11, 2016 56.42 57.26 56.18 56.84 173,617 -0.65(-1.14%)
Feb 10, 2016 57.97 59.39 57.34 57.49 199,393 -0.01(-0.02%)
Feb 09, 2016 57.17 58.10 57.01 57.50 234,399 -0.05(-0.09%)
Feb 08, 2016 57.80 58.20 56.69 57.55 390,631 -0.94(-1.61%)
Feb 05, 2016 60.61 60.92 58.00 58.50 473,647 -2.44(-4.00%)
Feb 04, 2016 58.82 61.71 58.80 60.93 307,097 +1.95(+3.31%)
Feb 03, 2016 58.83 59.51 57.10 58.98 137,490 +0.64(+1.10%)
Feb 02, 2016 58.44 58.73 57.80 58.34 133,178 -0.45(-0.76%)
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.