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, 2019 68.12 68.77 67.11 68.54 241,315 -0.37(-0.54%)
May 30, 2019 67.81 68.94 67.79 68.91 182,240 +1.40(+2.07%)
May 29, 2019 66.66 67.71 66.05 67.51 324,527 +0.41(+0.61%)
May 28, 2019 68.53 68.69 66.93 67.10 468,538 -1.43(-2.08%)
May 24, 2019 68.80 69.09 67.79 68.53 220,654 +0.00(+0.00%)
May 23, 2019 68.17 68.69 67.51 68.53 343,265 -0.18(-0.26%)
May 22, 2019 67.82 68.77 67.54 68.71 133,094 +0.80(+1.17%)
May 21, 2019 66.96 68.08 66.71 67.91 276,529 +1.46(+2.19%)
May 20, 2019 65.59 66.64 64.65 66.45 197,495 +0.40(+0.60%)
May 17, 2019 67.14 67.14 65.68 66.05 304,903 -1.56(-2.30%)
May 16, 2019 67.37 69.00 66.75 67.61 180,714 +0.47(+0.70%)
May 15, 2019 66.55 67.30 66.33 67.14 154,362 +0.13(+0.19%)
May 14, 2019 67.17 67.68 66.69 67.01 175,905 +0.20(+0.30%)
May 13, 2019 68.31 69.24 66.67 66.81 154,271 -2.59(-3.74%)
May 10, 2019 69.03 69.71 67.66 69.40 330,780 -0.17(-0.24%)
May 09, 2019 69.74 70.23 69.09 69.57 362,302 -0.87(-1.23%)
May 08, 2019 70.69 71.24 69.86 70.44 222,039 -0.05(-0.07%)
May 07, 2019 69.21 70.71 68.78 70.49 321,580 +0.53(+0.76%)
May 06, 2019 67.57 70.04 67.56 69.96 191,778 +1.25(+1.81%)
May 03, 2019 68.78 69.52 68.41 68.72 264,584 +0.38(+0.55%)
May 02, 2019 68.90 69.43 67.48 68.34 323,117 -0.67(-0.97%)
May 01, 2019 68.93 69.44 68.27 69.00 333,660 +0.27(+0.39%)
Apr 30, 2019 67.65 68.74 66.88 68.74 386,706 +1.15(+1.70%)
Apr 29, 2019 67.20 68.54 67.04 67.59 179,177 +0.48(+0.71%)
Apr 26, 2019 66.03 67.49 65.78 67.11 126,876 +1.08(+1.63%)
Apr 25, 2019 66.26 66.88 65.26 66.03 109,924 -0.40(-0.60%)
Apr 24, 2019 65.40 67.05 65.14 66.43 257,008 +1.02(+1.55%)
Apr 23, 2019 64.23 66.31 63.32 65.42 398,465 +1.31(+2.04%)
Apr 22, 2019 64.00 65.09 63.74 64.11 402,106 -0.28(-0.43%)
Apr 18, 2019 66.25 66.25 63.28 64.39 550,933 -1.76(-2.67%)
Apr 17, 2019 67.82 67.82 65.20 66.15 504,448 -1.46(-2.15%)
Apr 16, 2019 68.28 68.42 67.33 67.61 185,213 -0.09(-0.13%)
Apr 15, 2019 68.31 68.67 67.52 67.70 295,562 -0.35(-0.51%)
Apr 12, 2019 68.95 69.41 67.36 68.05 244,424 -0.76(-1.10%)
Apr 11, 2019 68.55 69.15 68.45 68.81 307,815 +0.39(+0.57%)
Apr 10, 2019 68.25 68.91 67.56 68.42 350,764 +0.25(+0.37%)
Apr 09, 2019 67.66 68.44 67.29 68.17 323,392 +0.27(+0.40%)
Apr 08, 2019 67.40 68.52 66.88 67.90 257,939 +0.12(+0.18%)
Apr 05, 2019 66.52 68.13 66.34 67.78 186,954 +1.43(+2.15%)
Apr 04, 2019 65.52 66.39 64.83 66.35 203,072 +1.19(+1.82%)
Apr 03, 2019 66.45 66.62 64.85 65.17 514,631 -1.21(-1.82%)
Apr 02, 2019 66.61 66.92 66.03 66.37 282,247 -0.28(-0.42%)
Apr 01, 2019 67.10 67.94 65.32 66.65 262,442 -0.04(-0.06%)
Mar 29, 2019 67.07 67.53 66.53 66.69 165,189 -0.19(-0.28%)
Mar 28, 2019 66.94 67.57 66.10 66.88 169,081 +0.12(+0.18%)
Mar 27, 2019 66.16 67.03 65.70 66.76 180,341 +0.51(+0.77%)
Mar 26, 2019 66.56 66.81 65.73 66.25 149,136 +0.34(+0.51%)
Mar 25, 2019 65.64 66.72 65.04 65.91 252,553 +0.04(+0.06%)
Mar 22, 2019 67.36 67.37 65.75 65.87 233,391 -1.98(-2.92%)
Mar 21, 2019 66.37 67.95 65.97 67.86 220,200 +1.23(+1.84%)
Mar 20, 2019 67.00 67.06 65.36 66.63 274,700 -0.48(-0.71%)
Mar 19, 2019 67.29 67.98 66.95 67.11 282,185 +0.28(+0.42%)
Mar 18, 2019 68.02 68.61 66.56 66.83 420,204 -0.94(-1.38%)
Mar 15, 2019 67.04 68.04 66.50 67.77 733,775 +0.97(+1.45%)
Mar 14, 2019 66.43 67.56 66.20 66.80 246,720 +0.32(+0.48%)
Mar 13, 2019 66.63 67.57 66.40 66.48 226,745 +0.01(+0.01%)
Mar 12, 2019 66.10 66.67 66.01 66.47 201,638 +0.56(+0.85%)
Mar 11, 2019 65.23 66.69 65.16 65.91 367,607 +0.80(+1.22%)
Mar 08, 2019 64.76 65.18 63.49 65.12 344,721 -0.26(-0.40%)
Mar 07, 2019 66.74 66.74 65.29 65.38 409,061 -1.44(-2.15%)
Mar 06, 2019 68.30 68.67 66.06 66.81 544,519 -1.47(-2.15%)
Mar 05, 2019 72.01 72.08 68.00 68.28 651,624 -3.73(-5.18%)
Mar 04, 2019 74.37 74.37 71.46 72.01 483,242 -2.09(-2.83%)
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.