Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	74.18	74.21	73.45	73.76	96,368	-0.09(-0.12%)
Jul 28, 2017	73.63	74.45	73.31	73.85	68,533	-0.02(-0.03%)
Jul 27, 2017	74.92	74.95	73.30	73.87	78,312	-0.80(-1.07%)
Jul 26, 2017	76.75	77.21	74.52	74.67	106,381	-1.95(-2.54%)
Jul 25, 2017	75.72	76.75	75.48	76.62	126,398	+1.20(+1.60%)
Jul 24, 2017	75.57	75.71	74.55	75.41	67,853	-0.25(-0.33%)
Jul 21, 2017	77.71	77.71	75.37	75.66	192,412	-0.84(-1.10%)
Jul 20, 2017	76.36	77.07	76.05	76.51	138,602	-0.03(-0.04%)
Jul 19, 2017	75.66	76.62	75.32	76.54	118,740	+0.87(+1.16%)
Jul 18, 2017	76.41	76.59	75.46	75.66	172,726	-1.32(-1.72%)
Jul 17, 2017	75.22	77.03	75.22	76.98	148,044	+1.43(+1.89%)
Jul 14, 2017	74.91	76.01	74.91	75.55	121,641	+0.59(+0.78%)
Jul 13, 2017	75.10	75.10	74.02	74.97	92,261	-0.14(-0.19%)
Jul 12, 2017	75.09	75.90	74.61	75.11	100,873	+0.48(+0.64%)
Jul 11, 2017	74.73	75.56	74.42	74.63	129,989	+0.11(+0.15%)
Jul 10, 2017	74.58	75.33	73.76	74.52	278,332	-0.27(-0.36%)
Jul 07, 2017	74.40	75.29	74.29	74.79	127,400	+0.59(+0.79%)
Jul 06, 2017	75.83	76.03	73.89	74.20	321,174	-2.39(-3.13%)
Jul 05, 2017	76.76	76.76	75.85	76.59	125,172	-0.06(-0.08%)
Jul 03, 2017	77.85	77.85	75.98	76.65	82,407	-0.72(-0.94%)
Jun 30, 2017	76.72	77.80	76.72	77.38	352,014	+0.79(+1.04%)
Jun 29, 2017	77.75	77.84	75.98	76.59	203,989	-1.02(-1.32%)
Jun 28, 2017	76.15	77.82	75.81	77.61	150,676	+1.93(+2.55%)
Jun 27, 2017	75.77	76.88	75.25	75.68	229,038	-0.91(-1.19%)
Jun 26, 2017	77.39	77.39	76.28	76.59	146,563	-0.60(-0.77%)
Jun 23, 2017	75.71	77.37	75.69	77.19	160,522	+1.59(+2.10%)
Jun 22, 2017	75.21	75.86	74.55	75.60	143,906	+0.31(+0.41%)
Jun 21, 2017	75.53	75.96	75.16	75.29	101,597	-0.37(-0.49%)
Jun 20, 2017	75.55	76.36	75.34	75.66	132,688	-0.22(-0.29%)
Jun 19, 2017	76.09	76.26	75.57	75.88	129,502	+0.31(+0.41%)
Jun 16, 2017	74.61	76.02	74.61	75.57	304,650	+0.18(+0.24%)
Jun 15, 2017	74.80	75.92	74.80	75.39	93,559	-0.50(-0.65%)
Jun 14, 2017	76.62	77.25	75.61	75.89	101,242	-0.79(-1.04%)
Jun 13, 2017	77.21	77.98	76.33	76.68	154,070	-0.27(-0.35%)
Jun 12, 2017	74.42	77.15	74.01	76.95	206,330	+1.60(+2.12%)
Jun 09, 2017	73.54	76.56	73.20	75.35	413,330	-2.03(-2.62%)
Jun 08, 2017	72.33	78.84	71.51	77.38	288,401	-1.70(-2.15%)
Jun 07, 2017	78.61	79.69	77.86	79.08	183,274	+0.51(+0.64%)
Jun 06, 2017	78.12	78.96	77.50	78.57	165,223	-0.11(-0.14%)
Jun 05, 2017	80.48	80.55	78.02	78.68	203,898	-1.79(-2.22%)
Jun 02, 2017	79.34	80.69	79.34	80.47	172,080	+1.56(+1.98%)
Jun 01, 2017	77.35	78.93	76.96	78.91	184,769	+1.62(+2.09%)
May 31, 2017	76.51	77.38	75.80	77.29	128,153	+0.94(+1.24%)
May 30, 2017	75.68	76.40	75.24	76.35	93,511	+0.27(+0.35%)
May 26, 2017	74.95	76.39	74.23	76.08	122,871	+1.21(+1.62%)
May 25, 2017	74.49	75.08	74.08	74.87	88,133	+0.68(+0.91%)
May 24, 2017	72.62	74.48	72.62	74.19	166,680	+1.97(+2.72%)
May 23, 2017	72.36	72.57	71.64	72.22	71,572	+0.04(+0.06%)
May 22, 2017	71.93	72.44	71.53	72.19	104,140	+0.81(+1.14%)
May 19, 2017	70.52	71.91	70.34	71.37	180,017	+1.05(+1.50%)
May 18, 2017	69.98	70.77	69.89	70.32	181,620	+0.61(+0.87%)
May 17, 2017	70.93	70.47	68.74	69.71	166,614	-1.22(-1.72%)
May 16, 2017	71.92	72.02	70.22	70.93	102,049	-1.15(-1.60%)
May 15, 2017	70.85	72.13	70.53	72.09	99,160	+1.28(+1.81%)
May 12, 2017	71.09	72.26	70.69	70.80	135,876	-0.77(-1.08%)
May 11, 2017	72.18	72.29	70.65	71.58	123,001	-1.20(-1.65%)
May 10, 2017	72.28	73.19	71.96	72.78	71,623	+0.22(+0.30%)
May 09, 2017	72.98	73.97	72.01	72.56	60,818	-0.23(-0.31%)
May 08, 2017	73.20	73.52	72.44	72.79	95,642	-0.66(-0.89%)
May 05, 2017	73.92	74.44	72.75	73.45	84,369	-0.25(-0.34%)
May 04, 2017	73.30	73.75	72.59	73.69	64,451	+0.55(+0.75%)
May 03, 2017	73.67	74.03	72.51	73.15	63,258	-0.93(-1.26%)
May 02, 2017	74.49	74.87	74.03	74.08	100,220	-0.58(-0.77%)

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