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 (%)
May 31, 2016 66.76 66.91 65.10 65.86 214,268 -0.38(-0.57%)
May 27, 2016 65.60 66.24 66.24 66.24 186,090 +0.40(+0.60%)
May 26, 2016 65.09 66.03 65.09 65.84 108,894 +0.61(+0.94%)
May 25, 2016 66.97 66.97 64.82 65.23 161,675 -1.39(-2.08%)
May 24, 2016 64.91 66.89 64.84 66.62 164,076 +1.88(+2.91%)
May 23, 2016 65.75 66.26 64.67 64.73 175,180 -0.85(-1.30%)
May 20, 2016 64.35 65.59 64.07 65.58 175,213 +1.59(+2.48%)
May 19, 2016 65.53 66.33 63.97 64.00 255,508 -2.33(-3.51%)
May 18, 2016 65.05 66.35 64.71 66.33 230,886 +1.08(+1.66%)
May 17, 2016 67.60 68.09 65.07 65.25 300,424 -2.66(-3.91%)
May 16, 2016 65.35 68.04 65.35 67.90 188,327 +2.32(+3.54%)
May 13, 2016 65.10 65.86 65.02 65.58 174,624 +0.39(+0.59%)
May 12, 2016 66.22 66.26 64.74 65.20 158,998 -0.92(-1.39%)
May 11, 2016 66.35 67.32 65.95 66.12 157,721 -0.40(-0.60%)
May 10, 2016 66.80 66.98 65.86 66.52 219,253 +0.04(+0.06%)
May 09, 2016 65.68 66.91 65.68 66.48 235,063 +0.63(+0.96%)
May 06, 2016 67.00 67.87 65.47 65.84 255,930 -1.60(-2.37%)
May 05, 2016 66.73 67.66 66.67 67.44 139,023 +0.55(+0.82%)
May 04, 2016 66.41 67.39 66.28 66.89 112,537 -0.06(-0.09%)
May 03, 2016 68.00 68.58 66.71 66.95 164,746 -1.29(-1.89%)
May 02, 2016 66.81 68.39 66.44 68.24 149,881 +1.82(+2.75%)
Apr 29, 2016 66.79 66.97 65.75 66.42 158,122 -0.83(-1.24%)
Apr 28, 2016 68.58 68.90 67.05 67.25 101,078 -1.59(-2.30%)
Apr 27, 2016 68.91 69.09 67.94 68.84 183,069 +0.00(+0.00%)
Apr 26, 2016 68.19 69.02 67.95 68.84 124,614 +0.89(+1.31%)
Apr 25, 2016 68.15 68.45 67.73 67.94 137,829 -0.63(-0.93%)
Apr 22, 2016 67.56 68.91 67.56 68.58 159,753 +0.60(+0.89%)
Apr 21, 2016 68.80 69.01 67.68 67.97 168,417 -0.84(-1.22%)
Apr 20, 2016 69.72 69.86 68.55 68.82 178,709 -0.79(-1.14%)
Apr 19, 2016 70.82 70.82 69.38 69.61 150,465 -0.96(-1.36%)
Apr 18, 2016 70.03 70.82 69.66 70.57 192,456 +0.28(+0.39%)
Apr 15, 2016 70.74 70.87 69.56 70.29 198,890 -0.56(-0.78%)
Apr 14, 2016 70.44 71.27 70.17 70.85 198,772 +0.61(+0.88%)
Apr 13, 2016 70.14 70.64 69.27 70.23 222,530 +0.47(+0.67%)
Apr 12, 2016 68.66 70.05 68.56 69.77 129,657 +1.07(+1.56%)
Apr 11, 2016 69.36 69.65 68.35 68.70 113,574 -0.53(-0.76%)
Apr 08, 2016 69.94 69.94 68.34 69.22 110,844 -0.26(-0.37%)
Apr 07, 2016 69.63 69.98 68.95 69.48 219,744 -0.77(-1.10%)
Apr 06, 2016 68.65 70.30 68.62 70.25 131,848 +1.39(+2.02%)
Apr 05, 2016 70.39 70.53 68.83 68.87 150,172 -2.03(-2.87%)
Apr 04, 2016 71.16 71.53 70.64 70.90 200,403 -0.09(-0.13%)
Apr 01, 2016 70.13 71.55 70.13 70.99 252,053 +0.24(+0.34%)
Mar 31, 2016 70.10 72.07 69.85 70.75 206,695 +0.47(+0.66%)
Mar 30, 2016 70.61 71.21 68.91 70.28 336,673 -0.13(-0.18%)
Mar 29, 2016 68.18 70.69 68.00 70.41 284,520 +2.07(+3.03%)
Mar 28, 2016 68.40 68.86 67.72 68.34 168,032 +0.29(+0.42%)
Mar 24, 2016 68.32 68.05 68.05 68.05 144,031 -0.57(-0.82%)
Mar 23, 2016 69.61 69.82 68.34 68.62 199,126 -0.99(-1.42%)
Mar 22, 2016 68.87 69.70 68.87 69.61 203,489 +0.36(+0.52%)
Mar 21, 2016 69.15 69.45 68.42 69.25 171,814 +0.00(+0.00%)
Mar 18, 2016 69.62 69.66 68.41 69.25 289,757 +0.02(+0.03%)
Mar 17, 2016 69.83 69.83 66.68 69.23 331,202 -0.64(-0.92%)
Mar 16, 2016 70.78 71.56 69.75 69.88 168,095 -1.07(-1.51%)
Mar 15, 2016 70.81 71.88 70.59 70.95 147,618 -0.06(-0.08%)
Mar 14, 2016 71.03 71.80 70.83 71.01 144,972 -0.58(-0.82%)
Mar 11, 2016 69.28 72.07 69.10 71.59 327,471 +2.57(+3.72%)
Mar 10, 2016 66.79 70.33 66.71 69.02 278,824 +2.51(+3.77%)
Mar 09, 2016 66.69 67.37 65.88 66.52 187,910 -0.06(-0.09%)
Mar 08, 2016 66.01 67.00 65.67 66.58 154,613 +0.30(+0.45%)
Mar 07, 2016 65.60 66.61 65.53 66.28 166,743 +0.48(+0.72%)
Mar 04, 2016 65.56 66.44 65.38 65.80 146,282 +0.24(+0.36%)
Mar 03, 2016 64.74 65.63 64.27 65.56 154,522 +0.93(+1.44%)
Mar 02, 2016 65.13 65.13 64.20 64.63 173,145 -0.55(-0.84%)
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.