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 (%)
Apr 28, 2017 75.85 79.21 72.42 73.90 288,433 -0.48(-0.64%)
Apr 27, 2017 74.74 75.19 74.08 74.38 121,177 +0.11(+0.15%)
Apr 26, 2017 73.78 74.50 73.17 74.27 139,231 +0.70(+0.94%)
Apr 25, 2017 74.08 74.41 73.15 73.58 108,093 +0.28(+0.38%)
Apr 24, 2017 73.28 73.76 72.98 73.30 89,557 +1.44(+2.00%)
Apr 21, 2017 72.57 73.01 71.60 71.86 127,734 -0.96(-1.32%)
Apr 20, 2017 73.52 73.87 72.16 72.82 102,492 -0.49(-0.66%)
Apr 19, 2017 73.01 73.72 72.77 73.31 112,246 +0.74(+1.03%)
Apr 18, 2017 72.34 73.15 71.80 72.56 113,086 -0.52(-0.71%)
Apr 17, 2017 71.07 73.16 70.95 73.08 126,342 +2.16(+3.04%)
Apr 13, 2017 72.22 72.89 70.85 70.92 112,878 -1.30(-1.80%)
Apr 12, 2017 72.65 73.27 71.84 72.22 76,690 -0.72(-0.98%)
Apr 11, 2017 72.52 73.58 72.46 72.94 158,714 +0.17(+0.23%)
Apr 10, 2017 73.00 74.39 72.34 72.77 186,299 -0.70(-0.95%)
Apr 07, 2017 73.58 73.91 73.18 73.47 176,655 -0.58(-0.78%)
Apr 06, 2017 75.38 75.48 73.61 74.04 284,305 -1.38(-1.83%)
Apr 05, 2017 77.42 77.60 75.29 75.42 261,350 -1.74(-2.25%)
Apr 04, 2017 77.49 78.52 76.76 77.16 114,118 -0.70(-0.89%)
Apr 03, 2017 80.09 80.41 77.43 77.86 139,801 -1.70(-2.13%)
Mar 31, 2017 78.84 80.16 77.75 79.55 368,390 +0.69(+0.87%)
Mar 30, 2017 77.75 79.11 77.67 78.87 145,299 +0.61(+0.77%)
Mar 29, 2017 78.66 78.88 77.92 78.26 87,574 -0.58(-0.73%)
Mar 28, 2017 77.17 79.13 76.14 78.84 256,653 +2.83(+3.72%)
Mar 27, 2017 75.36 76.26 73.65 76.01 146,082 +0.62(+0.82%)
Mar 24, 2017 75.07 75.87 74.77 75.39 177,458 +0.60(+0.80%)
Mar 23, 2017 74.40 75.02 73.96 74.80 118,388 +0.01(+0.01%)
Mar 22, 2017 74.87 75.71 74.11 74.79 143,324 -0.41(-0.54%)
Mar 21, 2017 78.27 78.27 75.16 75.19 164,487 -2.42(-3.12%)
Mar 20, 2017 78.43 78.80 77.08 77.62 133,057 -0.37(-0.47%)
Mar 17, 2017 77.13 78.24 77.12 77.99 370,696 +0.16(+0.20%)
Mar 16, 2017 78.42 78.42 77.45 77.83 118,244 -0.13(-0.17%)
Mar 15, 2017 75.98 78.72 75.74 77.96 227,803 +2.06(+2.71%)
Mar 14, 2017 76.40 76.72 74.85 75.90 144,604 -1.13(-1.47%)
Mar 13, 2017 76.54 77.10 75.51 77.03 179,066 +0.20(+0.26%)
Mar 10, 2017 78.16 78.53 75.88 76.83 171,473 -1.27(-1.63%)
Mar 09, 2017 83.43 83.43 77.87 78.10 262,715 -5.55(-6.64%)
Mar 08, 2017 84.05 84.09 83.18 83.66 109,570 +0.20(+0.24%)
Mar 07, 2017 83.06 83.89 82.66 83.46 97,526 +0.02(+0.02%)
Mar 06, 2017 83.31 84.02 82.27 83.44 76,731 -0.35(-0.41%)
Mar 03, 2017 84.31 84.31 83.02 83.79 109,455 -0.29(-0.34%)
Mar 02, 2017 84.99 85.03 83.69 84.07 83,202 -0.64(-0.75%)
Mar 01, 2017 82.47 84.90 82.47 84.71 144,895 +3.16(+3.87%)
Feb 28, 2017 83.13 83.13 81.08 81.55 119,096 -2.10(-2.51%)
Feb 27, 2017 83.57 83.89 83.07 83.65 135,274 +0.54(+0.65%)
Feb 24, 2017 82.45 83.44 81.81 83.11 81,703 +0.14(+0.17%)
Feb 23, 2017 82.73 83.14 81.56 82.97 84,655 +0.42(+0.51%)
Feb 22, 2017 84.76 85.29 81.84 82.55 107,644 -2.18(-2.57%)
Feb 21, 2017 82.78 84.92 82.62 84.73 148,463 +2.11(+2.55%)
Feb 17, 2017 82.62 82.62 82.62 0 +0.71(+0.86%)
Feb 16, 2017 80.63 82.18 80.57 81.92 101,422 +0.16(+0.19%)
Feb 15, 2017 80.86 82.45 80.48 81.76 72,966 +0.07(+0.09%)
Feb 14, 2017 79.96 81.74 79.96 81.69 88,359 +0.68(+0.83%)
Feb 13, 2017 81.16 81.50 80.56 81.01 172,754 +0.31(+0.38%)
Feb 10, 2017 80.65 80.91 79.63 80.71 70,919 +0.56(+0.69%)
Feb 09, 2017 78.15 80.21 77.33 80.15 90,447 +2.00(+2.55%)
Feb 08, 2017 78.01 78.49 77.40 78.15 70,290 -0.24(-0.30%)
Feb 07, 2017 78.86 79.46 77.97 78.39 151,462 -0.17(-0.21%)
Feb 06, 2017 79.24 79.24 78.18 78.56 69,088 -0.59(-0.74%)
Feb 03, 2017 78.46 79.16 77.72 79.15 104,026 +1.82(+2.35%)
Feb 02, 2017 77.11 78.25 76.82 77.33 106,237 +0.46(+0.59%)
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.