Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	90.72	94.01	90.72	93.62	247,686	+3.20(+3.54%)
Sep 28, 2017	91.46	93.15	88.82	90.41	225,474	+2.92(+3.34%)
Sep 27, 2017	85.92	88.27	84.94	87.49	270,733	+2.16(+2.53%)
Sep 26, 2017	85.92	86.04	84.98	85.33	158,601	-0.12(-0.14%)
Sep 25, 2017	84.73	85.85	84.50	85.45	139,241	+0.46(+0.54%)
Sep 22, 2017	85.22	85.65	84.96	85.00	157,770	-0.13(-0.15%)
Sep 21, 2017	87.68	87.68	84.91	85.13	155,920	-2.63(-3.00%)
Sep 20, 2017	87.21	88.05	86.73	87.76	124,626	+0.69(+0.79%)
Sep 19, 2017	85.09	87.07	84.64	87.07	314,385	+1.63(+1.91%)
Sep 18, 2017	84.84	85.49	84.40	85.44	157,527	+0.78(+0.92%)
Sep 15, 2017	83.86	84.77	82.75	84.67	457,548	+1.26(+1.51%)
Sep 14, 2017	82.46	83.46	81.80	83.41	144,637	+0.73(+0.88%)
Sep 13, 2017	82.00	82.77	81.41	82.68	158,823	+0.49(+0.59%)
Sep 12, 2017	82.34	82.34	81.40	82.19	55,640	+0.00(+0.00%)
Sep 11, 2017	82.12	82.94	81.91	82.19	72,618	+0.53(+0.65%)
Sep 08, 2017	80.52	82.49	79.69	81.67	96,078	+1.02(+1.27%)
Sep 07, 2017	81.46	81.46	79.80	80.64	140,448	-0.58(-0.71%)
Sep 06, 2017	80.95	81.81	80.26	81.22	196,637	+0.50(+0.62%)
Sep 05, 2017	81.71	82.03	80.18	80.72	113,756	-1.34(-1.64%)
Sep 01, 2017	80.77	82.50	80.30	82.06	139,344	+1.29(+1.60%)
Aug 31, 2017	78.37	80.86	78.03	80.77	385,291	+2.69(+3.45%)
Aug 30, 2017	77.20	78.41	77.12	78.08	165,401	+0.72(+0.93%)
Aug 29, 2017	76.10	77.40	76.10	77.36	93,712	+0.86(+1.12%)
Aug 28, 2017	77.47	77.47	76.25	76.51	94,763	-0.62(-0.80%)
Aug 25, 2017	76.96	77.29	76.55	77.12	63,089	+0.47(+0.61%)
Aug 24, 2017	76.22	76.73	76.05	76.66	50,562	+0.59(+0.77%)
Aug 23, 2017	76.18	76.39	74.50	76.07	57,932	-0.74(-0.96%)
Aug 22, 2017	75.66	77.04	74.35	76.81	54,266	+1.32(+1.75%)
Aug 21, 2017	74.60	75.66	74.34	75.48	107,445	+0.77(+1.02%)
Aug 18, 2017	74.24	75.41	73.46	74.72	95,496	-0.33(-0.44%)
Aug 17, 2017	75.85	76.25	74.57	75.05	100,127	-1.07(-1.41%)
Aug 16, 2017	74.12	76.47	74.12	76.12	127,866	+2.04(+2.75%)
Aug 15, 2017	74.91	75.16	74.04	74.08	66,066	-0.68(-0.90%)
Aug 14, 2017	74.10	74.93	73.77	74.76	96,915	+1.40(+1.91%)
Aug 11, 2017	72.39	74.96	72.39	73.36	126,008	+0.49(+0.67%)
Aug 10, 2017	73.88	73.88	72.69	72.87	146,741	-1.35(-1.82%)
Aug 09, 2017	74.64	75.22	73.83	74.22	113,804	-0.71(-0.94%)
Aug 08, 2017	76.09	76.55	74.58	74.93	121,549	-1.37(-1.80%)
Aug 07, 2017	76.25	77.77	75.13	76.30	104,915	-0.01(-0.01%)
Aug 04, 2017	76.22	76.39	75.41	76.31	68,848	+0.42(+0.55%)
Aug 03, 2017	75.47	76.16	75.08	75.89	81,633	+0.58(+0.77%)
Aug 02, 2017	73.59	75.91	73.59	75.31	187,825	+2.14(+2.92%)
Aug 01, 2017	73.96	73.96	72.83	73.18	79,774	-0.59(-0.80%)
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%)

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