Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	74.01	74.62	73.15	74.28	463,700	+0.89(+1.21%)
Feb 25, 2021	73.72	74.23	73.00	73.39	438,806	+0.03(+0.04%)
Feb 24, 2021	73.62	74.45	73.21	73.36	655,358	-0.03(-0.04%)
Feb 23, 2021	74.18	74.87	73.39	73.39	746,598	-1.04(-1.40%)
Feb 22, 2021	74.98	75.00	74.15	74.43	387,073	-0.91(-1.21%)
Feb 19, 2021	76.62	76.87	75.25	75.34	416,100	-1.09(-1.43%)
Feb 18, 2021	76.55	77.74	76.16	76.43	867,375	-0.52(-0.68%)
Feb 17, 2021	75.89	77.75	75.89	76.95	1,006,755	+0.24(+0.31%)
Feb 16, 2021	76.91	77.86	76.54	76.71	492,118	-0.27(-0.35%)
Feb 12, 2021	76.73	77.73	76.69	76.98	1,227,900	-0.01(-0.01%)
Feb 11, 2021	77.59	77.59	76.80	76.99	570,228	-0.25(-0.32%)
Feb 10, 2021	77.64	78.02	77.01	77.24	661,196	+0.03(+0.04%)
Feb 09, 2021	77.40	78.09	77.00	77.21	319,082	-0.23(-0.30%)
Feb 08, 2021	77.60	78.86	77.32	77.44	605,317	-0.29(-0.37%)
Feb 05, 2021	79.59	79.59	77.72	77.73	353,900	-0.69(-0.88%)
Feb 04, 2021	78.81	80.02	78.40	78.42	519,237	-0.35(-0.44%)
Feb 03, 2021	79.50	79.50	75.77	78.77	553,246	-1.23(-1.54%)
Feb 02, 2021	79.73	80.41	78.59	80.00	487,756	+1.47(+1.87%)
Feb 01, 2021	79.83	79.96	78.36	78.53	266,261	-0.44(-0.56%)
Jan 29, 2021	79.00	80.24	77.94	78.97	501,400	-0.54(-0.68%)
Jan 28, 2021	80.88	81.12	79.09	79.51	560,609	-0.48(-0.60%)
Jan 27, 2021	78.35	80.19	78.35	79.99	475,622	-0.53(-0.66%)
Jan 26, 2021	80.61	80.95	79.69	80.52	341,359	+0.57(+0.71%)
Jan 25, 2021	79.28	80.11	78.51	79.95	410,220	+0.23(+0.29%)
Jan 22, 2021	79.09	80.39	79.03	79.72	398,100	-0.28(-0.35%)
Jan 21, 2021	80.13	80.41	79.46	80.00	581,418	-0.35(-0.44%)
Jan 20, 2021	80.21	81.00	79.93	80.35	704,262	+0.37(+0.46%)
Jan 19, 2021	78.70	80.18	77.35	79.98	808,231	+2.35(+3.03%)
Jan 15, 2021	80.96	81.49	77.50	77.63	1,577,900	-4.19(-5.12%)
Jan 14, 2021	82.80	83.73	81.59	81.82	644,169	-0.58(-0.70%)
Jan 13, 2021	82.11	84.96	81.75	82.40	857,926	-1.47(-1.75%)
Jan 12, 2021	86.00	89.10	83.76	83.87	2,839,066	-0.79(-0.93%)
Jan 11, 2021	80.91	84.72	80.91	84.66	352,984	+2.18(+2.64%)
Jan 08, 2021	82.69	84.29	81.25	82.48	235,600	-0.22(-0.27%)
Jan 07, 2021	81.82	82.83	80.57	82.70	131,213	+0.81(+0.99%)
Jan 06, 2021	80.69	82.33	80.17	81.89	229,702	+2.73(+3.45%)
Jan 05, 2021	76.22	79.52	76.22	79.16	295,849	+2.99(+3.93%)
Jan 04, 2021	79.05	79.71	75.42	76.17	485,338	-2.69(-3.41%)
Dec 31, 2020		78.86	78.86	78.86	198,955	+0.17(+0.22%)
Dec 30, 2020	77.53	80.19	77.01	78.69	198,955	+1.11(+1.43%)
Dec 29, 2020	79.15	79.94	77.27	77.58	251,214	-1.55(-1.96%)
Dec 28, 2020	80.30	80.64	79.06	79.13	145,286	-0.32(-0.40%)
Dec 24, 2020	79.88	80.91	78.23	79.45	207,600	-0.07(-0.09%)
Dec 23, 2020	77.29	79.98	77.20	79.52	218,302	+2.93(+3.83%)
Dec 22, 2020	77.57	78.61	76.14	76.59	221,643	-0.47(-0.61%)
Dec 21, 2020	74.51	77.93	74.35	77.06	377,503	+0.29(+0.38%)
Dec 18, 2020	77.13	77.61	75.31	76.77	668,500	-0.20(-0.26%)
Dec 17, 2020	76.80	77.21	75.55	76.97	316,716	+0.07(+0.09%)
Dec 16, 2020	76.89	77.79	75.37	76.90	305,397	+0.44(+0.58%)
Dec 15, 2020	77.57	77.57	75.81	76.46	449,435	+0.45(+0.59%)
Dec 14, 2020	75.40	77.45	74.20	76.01	563,613	+1.55(+2.08%)
Dec 11, 2020	73.19	74.56	72.10	74.46	305,600	+0.19(+0.26%)
Dec 10, 2020	72.06	75.38	72.06	74.27	416,569	+1.49(+2.05%)
Dec 09, 2020	76.00	76.00	71.16	72.78	614,634	-2.32(-3.09%)
Dec 08, 2020	64.00	76.03	63.53	75.10	1,759,654	+13.50(+21.92%)
Dec 07, 2020	63.23	64.36	60.94	61.60	749,880	-1.58(-2.50%)
Dec 04, 2020	61.14	63.52	60.89	63.18	216,500	+2.88(+4.78%)
Dec 03, 2020	59.32	61.74	59.09	60.30	193,498	+0.97(+1.63%)
Dec 02, 2020	59.55	59.69	58.08	59.33	209,440	-0.42(-0.70%)

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