Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	88.11	88.66	87.34	87.91	651,000	-0.70(-0.79%)
Apr 29, 2021	88.11	88.65	87.68	88.61	553,679	+0.66(+0.75%)
Apr 28, 2021	88.41	88.41	87.77	87.95	327,412	-0.45(-0.51%)
Apr 27, 2021	88.98	89.44	88.26	88.40	317,867	-1.26(-1.41%)
Apr 26, 2021	89.50	89.76	88.97	89.66	228,271	+0.50(+0.56%)
Apr 23, 2021	88.24	89.40	87.53	89.16	450,300	+1.07(+1.21%)
Apr 22, 2021	88.02	88.53	87.38	88.09	235,193	-0.07(-0.08%)
Apr 21, 2021	87.07	88.18	87.07	88.16	539,955	+1.02(+1.17%)
Apr 20, 2021	87.04	87.68	86.67	87.14	857,039	+0.16(+0.18%)
Apr 19, 2021	86.39	87.31	86.28	86.98	322,884	+0.24(+0.28%)
Apr 16, 2021	86.51	87.01	85.93	86.74	315,200	+0.44(+0.51%)
Apr 15, 2021	86.27	86.76	85.81	86.30	321,736	+0.60(+0.70%)
Apr 14, 2021	84.91	85.95	84.91	85.70	297,589	+0.73(+0.86%)
Apr 13, 2021	84.38	85.16	84.05	84.97	429,062	+0.76(+0.90%)
Apr 12, 2021	83.29	84.44	83.29	84.21	444,000	+0.45(+0.54%)
Apr 09, 2021	83.44	83.98	83.02	83.76	337,300	+0.38(+0.46%)
Apr 08, 2021	81.87	83.47	81.87	83.38	450,586	+1.48(+1.81%)
Apr 07, 2021	82.09	82.23	81.51	81.90	341,490	-0.24(-0.29%)
Apr 06, 2021	82.52	83.02	82.11	82.14	431,512	-0.56(-0.68%)
Apr 05, 2021	82.00	83.50	82.00	82.70	657,560	+0.86(+1.05%)
Apr 01, 2021	79.96	81.96	79.67	81.84	957,000	+2.00(+2.51%)
Mar 31, 2021	79.63	80.43	79.30	79.84	275,269	+0.19(+0.24%)
Mar 30, 2021	79.68	80.48	79.34	79.65	219,954	-0.46(-0.57%)
Mar 29, 2021	79.90	81.58	79.80	80.11	277,853	-0.39(-0.48%)
Mar 26, 2021	79.33	80.93	79.30	80.50	487,700	+1.31(+1.65%)
Mar 25, 2021	77.81	79.72	77.64	79.19	558,006	+0.99(+1.27%)
Mar 24, 2021	78.10	79.15	77.60	78.20	297,128	+0.55(+0.71%)
Mar 23, 2021	77.38	78.21	77.23	77.65	428,177	-0.40(-0.51%)
Mar 22, 2021	78.26	78.64	77.48	78.05	555,828	-0.25(-0.32%)
Mar 19, 2021	78.52	79.40	78.19	78.30	981,100	-0.05(-0.06%)
Mar 18, 2021	78.61	79.33	78.24	78.35	377,096	-0.72(-0.91%)
Mar 17, 2021	78.02	79.22	78.01	79.07	307,548	+0.77(+0.98%)
Mar 16, 2021	78.36	78.92	77.75	78.30	598,532	-0.13(-0.17%)
Mar 15, 2021	77.27	78.53	77.27	78.43	755,123	+1.12(+1.45%)
Mar 12, 2021	77.28	77.72	76.80	77.31	646,700	+0.02(+0.03%)
Mar 11, 2021	77.14	77.92	76.75	77.29	716,706	+0.97(+1.27%)
Mar 10, 2021	76.50	76.78	75.51	76.32	405,742	+0.26(+0.34%)
Mar 09, 2021	75.00	76.28	73.84	76.06	663,984	+2.94(+4.02%)
Mar 08, 2021	75.11	75.11	73.07	73.12	641,113	-1.98(-2.64%)
Mar 05, 2021	74.22	75.31	73.46	75.10	531,200	+2.10(+2.88%)
Mar 04, 2021	72.84	75.28	72.64	73.00	587,642	-0.24(-0.33%)
Mar 03, 2021	75.63	75.75	73.24	73.24	495,852	-2.17(-2.88%)
Mar 02, 2021	75.81	75.81	74.74	75.41	193,909	-0.39(-0.51%)
Mar 01, 2021	75.00	76.33	74.73	75.80	284,820	+1.52(+2.05%)
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%)

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