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 (%)
Jan 31, 2019 80.04 81.83 79.92 81.18 180,170 +1.33(+1.66%)
Jan 30, 2019 79.36 80.42 78.57 79.85 163,625 +1.09(+1.38%)
Jan 29, 2019 78.50 79.69 78.03 78.77 151,505 +0.73(+0.93%)
Jan 28, 2019 77.49 78.27 77.27 78.04 117,260 +0.09(+0.12%)
Jan 25, 2019 78.20 78.76 77.57 77.95 75,323 +0.41(+0.53%)
Jan 24, 2019 77.20 78.19 76.08 77.54 103,948 +0.41(+0.53%)
Jan 23, 2019 77.51 78.34 75.85 77.13 165,562 -0.09(-0.12%)
Jan 22, 2019 78.26 78.74 76.19 77.22 203,805 -1.67(-2.12%)
Jan 18, 2019 78.43 79.19 77.43 78.90 208,618 +1.28(+1.64%)
Jan 17, 2019 78.14 79.33 77.43 77.62 246,801 -0.67(-0.85%)
Jan 16, 2019 78.68 79.75 78.13 78.29 250,873 -0.39(-0.49%)
Jan 15, 2019 77.25 80.07 77.25 78.68 174,268 +1.38(+1.79%)
Jan 14, 2019 78.57 79.66 76.42 77.29 239,170 -1.92(-2.43%)
Jan 11, 2019 78.16 80.59 78.16 79.21 314,930 +0.91(+1.16%)
Jan 10, 2019 77.12 78.51 76.93 78.31 127,010 +0.71(+0.91%)
Jan 09, 2019 76.56 78.22 76.56 77.60 238,900 +1.68(+2.22%)
Jan 08, 2019 75.17 76.07 73.97 75.92 540,122 +1.86(+2.51%)
Jan 07, 2019 73.11 74.49 72.44 74.06 227,107 +0.92(+1.25%)
Jan 04, 2019 71.80 73.75 71.80 73.14 186,688 +2.12(+2.99%)
Jan 03, 2019 72.68 72.68 70.38 71.02 160,045 -2.00(-2.74%)
Jan 02, 2019 73.63 74.47 72.14 73.02 165,799 -1.12(-1.50%)
Dec 31, 2018 72.93 74.21 72.92 74.14 167,206 +1.84(+2.55%)
Dec 28, 2018 72.81 73.57 71.95 72.29 188,396 +0.07(+0.10%)
Dec 27, 2018 71.31 72.24 69.91 72.22 221,764 +0.01(+0.01%)
Dec 26, 2018 69.60 72.39 69.06 72.21 160,476 +2.72(+3.91%)
Dec 24, 2018 70.68 70.95 69.37 69.50 102,633 -1.93(-2.70%)
Dec 21, 2018 72.80 73.22 70.51 71.43 773,067 -1.31(-1.81%)
Dec 20, 2018 74.31 74.50 71.91 72.74 212,077 -1.65(-2.22%)
Dec 19, 2018 75.80 77.06 73.99 74.39 241,468 -1.46(-1.93%)
Dec 18, 2018 76.75 77.02 75.84 75.86 241,482 -0.28(-0.37%)
Dec 17, 2018 78.56 78.88 75.29 76.14 300,131 -2.86(-3.62%)
Dec 14, 2018 79.55 79.91 78.73 78.99 260,601 -1.14(-1.42%)
Dec 13, 2018 80.68 81.50 79.22 80.13 218,499 -0.54(-0.67%)
Dec 12, 2018 80.48 81.48 79.88 80.67 186,786 +1.19(+1.50%)
Dec 11, 2018 80.91 82.20 79.14 79.47 454,023 -0.58(-0.72%)
Dec 10, 2018 80.03 80.93 79.50 80.05 179,145 +0.08(+0.10%)
Dec 07, 2018 80.21 80.89 78.09 79.97 321,960 -0.65(-0.80%)
Dec 06, 2018 82.56 82.75 79.04 80.62 208,633 -3.08(-3.68%)
Dec 04, 2018 86.05 86.52 83.52 83.69 283,899 -2.55(-2.96%)
Dec 03, 2018 85.75 86.54 84.21 86.24 383,177 +0.73(+0.85%)
Nov 30, 2018 85.61 88.23 85.45 85.52 340,740 -0.17(-0.20%)
Nov 29, 2018 89.25 90.30 82.71 85.69 557,511 -4.36(-4.84%)
Nov 28, 2018 88.27 90.43 87.79 90.05 294,426 +2.02(+2.30%)
Nov 27, 2018 85.96 89.20 85.67 88.03 309,277 +1.66(+1.93%)
Nov 26, 2018 85.25 86.59 84.39 86.36 183,016 +1.92(+2.28%)
Nov 23, 2018 84.13 85.32 83.28 84.44 77,025 +0.30(+0.35%)
Nov 21, 2018 84.14 84.14 84.14 0 -0.13(-0.15%)
Nov 20, 2018 83.75 86.46 83.61 84.27 301,191 -0.93(-1.09%)
Nov 19, 2018 85.68 86.26 84.98 85.20 260,266 -0.42(-0.49%)
Nov 16, 2018 83.68 86.00 82.55 85.62 262,609 +1.24(+1.48%)
Nov 15, 2018 81.51 84.38 81.30 84.37 204,240 +2.52(+3.08%)
Nov 14, 2018 83.15 83.21 81.39 81.85 436,282 -0.63(-0.76%)
Nov 13, 2018 82.85 83.90 82.34 82.48 196,640 -0.34(-0.41%)
Nov 12, 2018 83.74 84.18 82.13 82.82 195,080 -1.11(-1.32%)
Nov 09, 2018 82.94 84.19 82.15 83.92 181,065 +0.99(+1.19%)
Nov 08, 2018 83.89 85.26 82.83 82.94 241,035 -1.51(-1.79%)
Nov 07, 2018 82.19 84.63 82.19 84.45 239,851 +3.10(+3.81%)
Nov 06, 2018 79.84 81.90 79.21 81.35 126,274 +1.09(+1.35%)
Nov 05, 2018 80.82 80.89 79.62 80.27 386,007 -0.63(-0.78%)
Nov 02, 2018 81.02 81.84 80.16 80.90 177,449 +0.52(+0.64%)
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.