Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	76.98	77.99	76.85	77.38	439,635	+0.77(+1.01%)
Sep 29, 2016	79.33	79.33	75.57	76.61	359,918	-3.05(-3.82%)
Sep 28, 2016	79.67	79.86	79.09	79.65	139,559	+0.04(+0.05%)
Sep 27, 2016	79.56	79.86	79.20	79.61	181,576	-0.05(-0.06%)
Sep 26, 2016	80.45	80.51	79.59	79.66	100,353	-0.84(-1.05%)
Sep 23, 2016	80.32	80.67	79.39	80.51	189,694	-0.26(-0.32%)
Sep 22, 2016	79.14	81.00	78.99	80.76	273,021	+1.86(+2.35%)
Sep 21, 2016	78.95	79.38	77.78	78.91	205,720	+0.55(+0.70%)
Sep 20, 2016	79.80	79.80	78.24	78.36	131,226	-0.85(-1.08%)
Sep 19, 2016	79.71	80.70	78.83	79.22	141,290	-0.20(-0.25%)
Sep 16, 2016	78.22	80.27	77.54	79.41	466,166	+1.64(+2.11%)
Sep 15, 2016	75.75	77.94	75.66	77.78	148,874	+1.42(+1.86%)
Sep 14, 2016	76.30	76.58	75.67	76.36	136,279	+0.30(+0.39%)
Sep 13, 2016	76.95	76.95	75.50	76.06	180,574	-1.09(-1.41%)
Sep 12, 2016	75.48	77.20	75.12	77.15	164,501	+1.06(+1.40%)
Sep 09, 2016	76.50	76.67	75.50	76.09	215,095	-0.93(-1.21%)
Sep 08, 2016	77.90	77.99	76.79	77.02	113,585	-1.12(-1.43%)
Sep 07, 2016	76.93	78.42	76.71	78.14	210,873	+1.13(+1.47%)
Sep 06, 2016	76.89	77.59	76.46	77.01	115,352	+0.45(+0.58%)
Sep 02, 2016	75.62	76.57	76.57	76.57	120,123	+1.20(+1.59%)
Sep 01, 2016	75.23	75.50	73.68	75.37	153,469	+0.34(+0.45%)
Aug 31, 2016	75.04	75.21	74.36	75.03	167,586	+0.21(+0.28%)
Aug 30, 2016	73.98	75.16	73.82	74.82	193,512	+0.87(+1.18%)
Aug 29, 2016	72.54	74.42	71.97	73.95	371,140	+2.47(+3.46%)
Aug 26, 2016	71.11	72.05	70.67	71.48	121,142	+0.25(+0.35%)
Aug 25, 2016	71.30	72.02	70.85	71.23	163,855	-0.48(-0.66%)
Aug 24, 2016	72.28	72.57	71.53	71.70	116,338	-1.01(-1.39%)
Aug 23, 2016	72.31	73.12	71.99	72.72	117,104	+0.59(+0.81%)
Aug 22, 2016	71.76	72.70	71.35	72.13	116,041	+0.23(+0.32%)
Aug 19, 2016	71.67	72.00	70.99	71.90	136,993	+0.13(+0.18%)
Aug 18, 2016	70.39	71.78	69.99	71.77	140,116	+1.06(+1.50%)
Aug 17, 2016	70.75	71.13	70.11	70.71	158,318	-0.01(-0.01%)
Aug 16, 2016	71.62	71.74	70.50	70.72	107,259	-0.85(-1.19%)
Aug 15, 2016	71.29	71.87	71.19	71.58	100,586	+0.37(+0.52%)
Aug 12, 2016	71.23	71.45	70.83	71.21	92,967	+0.04(+0.06%)
Aug 11, 2016	70.57	71.44	70.10	71.17	148,840	+0.61(+0.86%)
Aug 10, 2016	70.39	70.65	69.63	70.56	171,172	-0.07(-0.10%)
Aug 09, 2016	69.24	70.65	69.22	70.63	167,591	+1.50(+2.17%)
Aug 08, 2016	68.39	69.38	68.23	69.13	286,728	+0.68(+1.00%)
Aug 05, 2016	67.75	68.70	67.54	68.45	250,458	+0.76(+1.13%)
Aug 04, 2016	67.89	68.25	67.31	67.69	142,399	+0.02(+0.03%)
Aug 03, 2016	67.70	67.70	66.74	67.67	153,381	-0.03(-0.04%)
Aug 02, 2016	67.47	68.19	67.26	67.70	220,011	-0.09(-0.13%)
Aug 01, 2016	66.25	67.89	66.03	67.78	151,563	+1.35(+2.03%)
Jul 29, 2016	65.66	66.49	65.56	66.44	218,121	+0.64(+0.98%)
Jul 28, 2016	65.76	65.90	65.03	65.79	92,412	+0.15(+0.23%)
Jul 27, 2016	65.78	65.80	65.07	65.64	103,703	-0.25(-0.38%)
Jul 26, 2016	64.70	65.91	64.25	65.89	108,457	+1.28(+1.98%)
Jul 25, 2016	65.21	65.57	64.48	64.61	133,983	-0.81(-1.24%)
Jul 22, 2016	66.12	66.48	65.38	65.42	195,842	-0.88(-1.33%)
Jul 21, 2016	66.48	67.02	66.05	66.31	80,715	-0.13(-0.19%)
Jul 20, 2016	66.94	67.27	66.33	66.44	155,504	-0.18(-0.27%)
Jul 19, 2016	67.33	67.57	66.24	66.61	83,895	-0.42(-0.62%)
Jul 18, 2016	68.18	68.18	66.60	67.03	128,529	-0.73(-1.08%)
Jul 15, 2016	68.90	69.05	67.69	67.76	101,269	-0.64(-0.93%)
Jul 14, 2016	69.17	69.63	68.40	68.40	112,555	-0.32(-0.46%)
Jul 13, 2016	68.82	69.30	68.48	68.72	134,928	-0.02(-0.03%)
Jul 12, 2016	68.66	69.19	68.19	68.74	127,534	+0.67(+0.99%)
Jul 11, 2016	67.96	68.67	67.31	68.06	118,442	+0.29(+0.42%)
Jul 08, 2016	67.01	68.01	66.30	67.78	148,613	+1.16(+1.74%)
Jul 07, 2016	66.92	67.13	66.42	66.62	122,234	-0.02(-0.03%)
Jul 06, 2016	66.70	67.27	66.21	66.64	128,243	-0.36(-0.53%)
Jul 05, 2016	67.21	68.01	66.89	66.99	111,703	-0.65(-0.97%)

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.

Cantel Medical (NY: CMD )

Historical Prices

Sections

Services

Contact Information

Follow Us