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 (%)
Oct 31, 2017 94.86 98.02 94.56 97.50 164,230 +3.04(+3.22%)
Oct 30, 2017 97.45 97.80 93.87 94.46 199,867 -3.06(-3.14%)
Oct 27, 2017 95.70 97.94 94.98 97.52 132,470 +2.26(+2.37%)
Oct 26, 2017 95.30 96.74 94.70 95.27 65,675 +0.15(+0.16%)
Oct 25, 2017 95.34 96.21 94.23 95.12 109,454 -0.70(-0.73%)
Oct 24, 2017 96.62 97.11 95.52 95.81 96,742 -0.67(-0.69%)
Oct 23, 2017 97.89 97.89 96.43 96.48 93,288 -1.26(-1.29%)
Oct 20, 2017 96.89 98.59 96.72 97.74 156,077 +1.55(+1.61%)
Oct 19, 2017 96.11 96.79 94.91 96.19 93,914 +0.07(+0.07%)
Oct 18, 2017 95.04 96.43 94.56 96.12 117,604 +1.26(+1.33%)
Oct 17, 2017 95.08 96.04 94.70 94.86 125,359 -0.27(-0.28%)
Oct 16, 2017 94.70 96.38 93.44 95.13 74,904 +0.52(+0.55%)
Oct 13, 2017 94.54 95.98 94.07 94.61 152,870 +0.20(+0.21%)
Oct 12, 2017 94.09 94.49 93.45 94.41 172,338 -0.10(-0.11%)
Oct 11, 2017 94.44 95.26 93.51 94.51 141,954 +0.10(+0.11%)
Oct 10, 2017 96.25 96.26 93.80 94.41 258,298 -1.48(-1.54%)
Oct 09, 2017 97.10 97.29 95.52 95.89 112,936 -0.82(-0.84%)
Oct 06, 2017 96.35 97.99 96.24 96.71 195,035 +0.21(+0.22%)
Oct 05, 2017 98.61 99.14 96.01 96.50 272,310 -1.96(-1.99%)
Oct 04, 2017 98.24 99.07 98.16 98.46 152,303 -0.04(-0.04%)
Oct 03, 2017 98.47 99.24 97.50 98.50 642,155 -0.19(-0.19%)
Oct 02, 2017 93.78 98.75 93.78 98.69 398,547 +5.07(+5.42%)
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%)
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.