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 (%)
Sep 30, 2015 54.65 56.71 54.20 56.16 294,959 +2.20(+4.07%)
Sep 29, 2015 49.83 54.47 49.46 53.96 278,132 +4.72(+9.60%)
Sep 28, 2015 50.75 50.89 48.65 49.23 162,078 -1.83(-3.59%)
Sep 25, 2015 53.19 53.36 50.91 51.07 212,927 -1.51(-2.86%)
Sep 24, 2015 52.07 52.68 51.10 52.57 158,031 +0.22(+0.42%)
Sep 23, 2015 52.11 52.61 51.34 52.35 100,620 +0.47(+0.90%)
Sep 22, 2015 51.68 52.06 51.34 51.89 102,205 -0.39(-0.74%)
Sep 21, 2015 52.51 52.97 50.97 52.28 138,269 +0.19(+0.36%)
Sep 18, 2015 52.01 53.11 51.81 52.09 220,110 -0.71(-1.35%)
Sep 17, 2015 52.65 53.37 52.35 52.80 95,691 +0.34(+0.64%)
Sep 16, 2015 52.03 52.49 51.87 52.46 156,797 +0.29(+0.55%)
Sep 15, 2015 50.38 52.41 50.22 52.18 110,307 +1.80(+3.58%)
Sep 14, 2015 51.04 51.40 49.96 50.37 76,778 -0.15(-0.29%)
Sep 11, 2015 49.19 50.66 49.19 50.52 68,626 +1.11(+2.24%)
Sep 10, 2015 48.79 50.22 48.73 49.41 55,291 +0.63(+1.30%)
Sep 09, 2015 49.97 49.97 48.61 48.78 63,804 -0.74(-1.50%)
Sep 08, 2015 49.17 50.15 48.48 49.52 96,796 +1.09(+2.25%)
Sep 04, 2015 47.51 48.43 48.43 48.43 64,718 +0.16(+0.33%)
Sep 03, 2015 48.72 49.36 48.14 48.27 85,896 -0.37(-0.75%)
Sep 02, 2015 48.53 48.84 47.30 48.64 110,376 +0.72(+1.51%)
Sep 01, 2015 48.51 48.88 47.68 47.92 92,524 -1.24(-2.52%)
Aug 31, 2015 49.27 50.18 48.76 49.16 96,019 -0.28(-0.56%)
Aug 28, 2015 49.20 49.49 48.44 49.43 142,852 +0.02(+0.04%)
Aug 27, 2015 51.76 52.05 48.52 49.41 186,495 -1.98(-3.85%)
Aug 26, 2015 50.10 51.56 49.43 51.39 142,499 +2.39(+4.87%)
Aug 25, 2015 49.07 49.54 47.74 49.01 128,870 +1.04(+2.17%)
Aug 24, 2015 48.10 49.76 38.88 47.97 381,135 -2.75(-5.43%)
Aug 21, 2015 50.44 51.52 49.08 50.72 157,532 -0.67(-1.31%)
Aug 20, 2015 52.48 52.72 51.23 51.39 103,247 -1.55(-2.94%)
Aug 19, 2015 53.45 53.53 52.52 52.95 77,049 -0.83(-1.55%)
Aug 18, 2015 54.23 54.42 53.36 53.78 72,998 -0.46(-0.84%)
Aug 17, 2015 53.43 54.41 53.08 54.24 106,586 +0.67(+1.26%)
Aug 14, 2015 53.01 53.66 52.70 53.56 80,746 +0.32(+0.60%)
Aug 13, 2015 53.92 54.29 53.06 53.25 69,147 -0.60(-1.12%)
Aug 12, 2015 54.20 54.56 52.51 53.85 122,948 -0.89(-1.63%)
Aug 11, 2015 53.61 54.86 53.43 54.74 124,873 +0.86(+1.60%)
Aug 10, 2015 53.58 54.33 53.30 53.88 104,578 +0.49(+0.91%)
Aug 07, 2015 53.24 53.48 52.35 53.39 88,882 -0.34(-0.63%)
Aug 06, 2015 55.99 56.22 53.38 53.73 118,934 -2.15(-3.85%)
Aug 05, 2015 54.69 57.49 54.67 55.88 124,007 +1.45(+2.66%)
Aug 04, 2015 53.76 54.97 53.64 54.43 79,991 +0.62(+1.16%)
Aug 03, 2015 54.06 54.58 53.01 53.81 93,479 -0.54(-1.00%)
Jul 31, 2015 53.79 54.78 53.79 54.36 73,596 +0.89(+1.67%)
Jul 30, 2015 53.40 53.93 52.68 53.46 63,689 +0.28(+0.52%)
Jul 29, 2015 53.69 53.91 52.47 53.19 106,168 -0.52(-0.98%)
Jul 28, 2015 55.00 55.18 53.29 53.71 148,939 -0.90(-1.65%)
Jul 27, 2015 54.12 54.69 53.45 54.61 114,429 +0.15(+0.27%)
Jul 24, 2015 54.90 55.20 54.35 54.46 167,961 -0.66(-1.20%)
Jul 23, 2015 55.44 55.69 55.00 55.13 186,198 -0.02(-0.04%)
Jul 22, 2015 54.14 55.22 53.93 55.15 88,801 +0.98(+1.81%)
Jul 21, 2015 54.31 54.37 53.57 54.17 62,856 -0.02(-0.04%)
Jul 20, 2015 53.98 54.38 53.74 54.19 72,571 +0.11(+0.20%)
Jul 17, 2015 54.23 54.30 53.82 54.08 96,992 +0.02(+0.04%)
Jul 16, 2015 54.32 54.52 53.98 54.06 105,577 +0.27(+0.50%)
Jul 15, 2015 54.25 54.45 53.57 53.79 113,546 -0.43(-0.79%)
Jul 14, 2015 54.34 54.60 54.13 54.22 87,115 +0.03(+0.05%)
Jul 13, 2015 54.54 54.54 53.98 54.19 87,604 +0.05(+0.09%)
Jul 10, 2015 53.12 54.18 52.62 54.14 99,074 +1.77(+3.38%)
Jul 09, 2015 52.74 53.15 52.20 52.37 157,299 +0.27(+0.51%)
Jul 08, 2015 53.66 53.74 51.50 52.10 173,565 -2.01(-3.71%)
Jul 07, 2015 53.62 54.22 52.76 54.11 196,807 +0.36(+0.66%)
Jul 06, 2015 52.54 53.85 52.54 53.75 119,974 +0.70(+1.32%)
Jul 02, 2015 53.01 53.05 53.05 53.05 83,877 +0.14(+0.26%)
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.