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 (%)
Dec 31, 2015 62.50 61.55 61.55 61.55 181,736 -1.19(-1.89%)
Dec 30, 2015 63.22 63.35 62.41 62.73 113,072 -0.48(-0.75%)
Dec 29, 2015 62.78 63.77 62.39 63.21 98,987 +0.85(+1.37%)
Dec 28, 2015 61.65 62.39 61.37 62.36 123,695 +0.63(+1.03%)
Dec 24, 2015 61.26 61.72 61.72 61.72 74,612 -0.05(-0.08%)
Dec 23, 2015 62.03 62.29 61.66 61.77 101,053 +0.02(+0.03%)
Dec 22, 2015 62.36 62.36 60.90 61.75 112,064 -0.45(-0.72%)
Dec 21, 2015 61.70 62.92 61.50 62.20 115,144 +1.09(+1.78%)
Dec 18, 2015 61.82 62.42 61.03 61.11 298,723 -1.23(-1.97%)
Dec 17, 2015 64.40 64.40 61.90 62.34 222,325 -1.88(-2.93%)
Dec 16, 2015 64.72 65.14 63.45 64.22 177,472 -0.25(-0.38%)
Dec 15, 2015 64.35 64.50 63.31 64.47 128,830 +0.66(+1.04%)
Dec 14, 2015 64.29 64.40 62.77 63.80 185,089 -0.37(-0.57%)
Dec 11, 2015 64.64 65.23 63.02 64.17 247,607 -1.52(-2.31%)
Dec 10, 2015 66.36 67.92 63.86 65.69 246,309 +2.09(+3.29%)
Dec 09, 2015 64.18 64.27 63.33 63.60 138,917 -0.91(-1.41%)
Dec 08, 2015 63.42 64.91 63.19 64.51 77,010 +0.42(+0.65%)
Dec 07, 2015 64.28 64.29 63.25 64.09 113,278 -0.17(-0.26%)
Dec 04, 2015 63.33 64.44 62.78 64.26 127,338 +1.05(+1.66%)
Dec 03, 2015 65.91 66.08 62.85 63.21 142,451 -2.60(-3.96%)
Dec 02, 2015 65.76 66.26 65.34 65.82 117,417 +0.22(+0.33%)
Dec 01, 2015 64.62 66.11 64.23 65.60 93,954 +1.39(+2.16%)
Nov 30, 2015 65.17 65.17 63.92 64.21 108,644 -0.69(-1.07%)
Nov 27, 2015 63.93 65.12 63.93 64.90 37,811 +1.06(+1.66%)
Nov 25, 2015 63.93 63.84 63.84 63.84 87,637 -0.11(-0.17%)
Nov 24, 2015 63.14 63.98 62.29 63.95 89,500 +0.53(+0.84%)
Nov 23, 2015 64.00 64.03 62.89 63.42 127,097 -0.44(-0.68%)
Nov 20, 2015 63.35 64.58 62.97 63.85 121,668 +1.02(+1.62%)
Nov 19, 2015 64.27 64.44 62.66 62.83 216,679 -1.31(-2.04%)
Nov 18, 2015 63.30 64.22 62.43 64.14 170,300 +1.34(+2.13%)
Nov 17, 2015 61.91 63.27 61.06 62.80 292,666 +1.33(+2.16%)
Nov 16, 2015 59.78 61.62 59.69 61.48 160,099 +2.08(+3.50%)
Nov 13, 2015 59.51 60.14 59.25 59.40 122,200 -0.39(-0.65%)
Nov 12, 2015 60.93 61.16 59.70 59.78 116,595 -1.55(-2.54%)
Nov 11, 2015 61.61 62.71 61.30 61.34 163,284 -1.79(-2.84%)
Nov 10, 2015 61.74 63.29 61.57 63.13 115,380 +1.37(+2.21%)
Nov 09, 2015 62.02 62.30 60.94 61.76 97,334 -0.58(-0.94%)
Nov 06, 2015 60.47 62.39 60.39 62.35 114,086 +1.53(+2.51%)
Nov 05, 2015 60.76 61.37 60.27 60.82 124,551 +0.05(+0.08%)
Nov 04, 2015 61.21 61.45 60.09 60.77 129,343 -0.16(-0.26%)
Nov 03, 2015 60.12 61.14 59.60 60.93 190,830 +0.81(+1.35%)
Nov 02, 2015 58.73 60.39 58.73 60.12 92,430 +1.41(+2.40%)
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%)
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.