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 (%)
Aug 31, 2018 96.59 96.59 96.59 0 +1.57(+1.66%)
Aug 30, 2018 96.46 96.49 94.51 95.02 333,594 -1.50(-1.56%)
Aug 29, 2018 93.18 96.68 93.18 96.52 392,701 +3.25(+3.48%)
Aug 28, 2018 95.19 96.42 92.81 93.27 259,710 -1.79(-1.89%)
Aug 27, 2018 93.73 96.36 93.64 95.07 318,357 +1.72(+1.85%)
Aug 24, 2018 91.70 93.81 91.57 93.34 268,735 +1.38(+1.51%)
Aug 23, 2018 94.10 94.67 91.93 91.96 244,681 -2.83(-2.98%)
Aug 22, 2018 94.37 95.36 93.26 94.79 214,591 -0.34(-0.36%)
Aug 21, 2018 96.83 97.51 94.77 95.13 160,095 -1.76(-1.82%)
Aug 20, 2018 96.19 97.34 95.37 96.89 137,569 +1.05(+1.09%)
Aug 17, 2018 94.71 96.02 94.40 95.84 147,423 +0.97(+1.02%)
Aug 16, 2018 94.40 95.56 93.93 94.88 90,562 +0.83(+0.88%)
Aug 15, 2018 95.00 95.19 92.49 94.05 181,882 -0.99(-1.04%)
Aug 14, 2018 95.71 96.60 94.88 95.04 137,691 -0.70(-0.73%)
Aug 13, 2018 95.24 96.66 95.10 95.73 104,752 +0.50(+0.52%)
Aug 10, 2018 94.90 96.18 94.34 95.24 123,220 -0.04(-0.04%)
Aug 09, 2018 94.90 96.00 93.64 95.28 306,678 +0.65(+0.68%)
Aug 08, 2018 94.62 94.85 92.69 94.63 195,650 -0.07(-0.07%)
Aug 07, 2018 94.60 95.09 93.81 94.70 175,903 +0.07(+0.07%)
Aug 06, 2018 93.20 94.75 92.12 94.63 252,602 +1.02(+1.09%)
Aug 03, 2018 94.29 94.46 92.49 93.61 192,814 -0.96(-1.01%)
Aug 02, 2018 93.28 94.91 93.19 94.57 168,691 +0.81(+0.86%)
Aug 01, 2018 92.76 94.11 91.61 93.76 214,243 +1.44(+1.56%)
Jul 31, 2018 91.30 92.97 90.73 92.32 173,131 +1.36(+1.50%)
Jul 30, 2018 90.58 92.16 90.30 90.95 222,868 +0.08(+0.09%)
Jul 27, 2018 92.27 92.28 89.87 90.87 171,926 -1.49(-1.62%)
Jul 26, 2018 92.66 93.14 91.83 92.37 133,404 -0.33(-0.35%)
Jul 25, 2018 94.56 95.09 92.36 92.70 252,460 -2.21(-2.33%)
Jul 24, 2018 94.77 96.07 94.37 94.91 323,254 +0.36(+0.38%)
Jul 23, 2018 92.86 94.73 92.01 94.55 627,413 +0.72(+0.76%)
Jul 20, 2018 92.94 94.62 92.94 93.83 185,385 +0.54(+0.58%)
Jul 19, 2018 94.20 94.67 93.10 93.29 256,098 -1.19(-1.26%)
Jul 18, 2018 95.38 95.54 93.87 94.49 175,818 -0.91(-0.95%)
Jul 17, 2018 95.92 96.28 94.77 95.40 174,244 -0.51(-0.53%)
Jul 16, 2018 93.98 96.43 93.53 95.90 259,264 +1.67(+1.77%)
Jul 13, 2018 94.40 95.55 93.95 94.24 185,476 -0.25(-0.26%)
Jul 12, 2018 93.23 95.13 92.83 94.48 308,164 +1.38(+1.49%)
Jul 11, 2018 94.60 95.51 92.85 93.10 300,955 -2.13(-2.24%)
Jul 10, 2018 95.74 96.88 94.51 95.23 453,183 -0.38(-0.40%)
Jul 09, 2018 95.48 95.93 94.95 95.61 297,971 +0.38(+0.40%)
Jul 06, 2018 95.13 96.17 94.59 95.23 232,702 +0.00(+0.00%)
Jul 05, 2018 97.19 97.19 93.88 95.23 287,264 -0.73(-0.76%)
Jul 03, 2018 95.96 95.96 95.96 0 -0.08(-0.08%)
Jul 02, 2018 97.05 97.12 94.60 96.04 319,039 -1.82(-1.86%)
Jun 29, 2018 98.38 96.50 97.86 676,397 +0.67(+0.69%)
Jun 28, 2018 94.61 97.61 93.54 97.19 369,681 +2.58(+2.72%)
Jun 27, 2018 96.03 97.00 94.61 94.61 252,223 -1.58(-1.64%)
Jun 26, 2018 96.34 96.89 95.13 96.19 311,677 -0.13(-0.13%)
Jun 25, 2018 100.82 100.82 95.97 96.32 429,698 -4.50(-4.46%)
Jun 22, 2018 101.47 102.96 100.17 100.82 3,575,183 -0.37(-0.36%)
Jun 21, 2018 100.73 101.40 98.80 101.19 345,406 +0.68(+0.67%)
Jun 20, 2018 97.44 101.23 97.21 100.51 423,935 +3.08(+3.17%)
Jun 19, 2018 97.61 98.09 96.98 97.43 272,659 -0.59(-0.60%)
Jun 18, 2018 99.14 99.41 97.22 98.02 332,843 -1.48(-1.49%)
Jun 15, 2018 100.47 98.98 99.50 458,091 +0.52(+0.52%)
Jun 14, 2018 98.90 99.16 97.86 98.98 249,602 +0.52(+0.53%)
Jun 13, 2018 98.17 99.09 97.33 98.46 386,817 +0.78(+0.79%)
Jun 12, 2018 98.10 98.73 97.42 97.69 185,199 -0.33(-0.33%)
Jun 11, 2018 99.62 100.46 97.84 98.02 282,669 -1.45(-1.46%)
Jun 08, 2018 99.33 99.92 98.77 99.47 200,175 +0.32(+0.32%)
Jun 07, 2018 102.43 102.43 97.88 99.15 252,874 -2.99(-2.93%)
Jun 06, 2018 102.14 363,087 +0.28(+0.27%)
Jun 05, 2018 106.22 106.37 101.15 101.87 468,182 -4.59(-4.31%)
Jun 04, 2018 108.51 108.71 101.40 106.45 581,113 -1.83(-1.69%)
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.