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 29, 2020 42.49 42.79 40.55 42.08 700,500 -0.84(-1.96%)
May 28, 2020 41.11 43.57 40.31 42.92 1,283,036 +1.75(+4.25%)
May 27, 2020 37.70 41.90 37.52 41.17 1,070,132 +4.20(+11.36%)
May 26, 2020 36.38 37.45 35.62 36.97 889,572 +2.36(+6.82%)
May 22, 2020 35.15 35.15 33.44 34.61 601,300 -0.24(-0.69%)
May 21, 2020 35.14 36.03 34.82 34.85 713,639 -0.38(-1.08%)
May 20, 2020 35.09 36.16 34.92 35.23 1,410,454 +0.69(+2.00%)
May 19, 2020 35.27 35.63 33.87 34.54 783,474 -0.15(-0.43%)
May 18, 2020 34.58 35.95 34.05 34.69 1,406,686 +1.85(+5.63%)
May 15, 2020 33.58 34.06 32.37 32.84 853,600 -0.75(-2.23%)
May 14, 2020 30.33 33.68 29.74 33.59 1,849,878 +2.25(+7.18%)
May 13, 2020 29.86 32.05 29.34 31.34 2,479,600 -0.59(-1.85%)
May 12, 2020 33.99 36.55 31.55 31.93 3,083,303 -4.41(-12.14%)
May 11, 2020 36.05 36.47 34.15 36.34 463,250 -0.47(-1.28%)
May 08, 2020 34.67 36.89 34.13 36.81 448,000 +3.11(+9.23%)
May 07, 2020 33.22 34.24 32.42 33.70 528,977 +1.24(+3.82%)
May 06, 2020 33.64 33.80 31.73 32.46 565,265 -0.87(-2.61%)
May 05, 2020 33.63 35.29 33.03 33.33 519,222 +0.48(+1.46%)
May 04, 2020 32.42 33.06 31.11 32.85 790,873 -0.31(-0.93%)
May 01, 2020 36.00 36.76 32.94 33.16 574,600 -3.84(-10.38%)
Apr 30, 2020 37.12 37.85 35.73 37.00 963,713 -0.35(-0.94%)
Apr 29, 2020 33.48 38.15 33.08 37.35 1,460,425 +4.42(+13.42%)
Apr 28, 2020 33.87 34.81 29.51 32.93 1,558,950 -0.06(-0.18%)
Apr 27, 2020 27.63 36.07 27.63 32.99 2,186,950 +5.77(+21.20%)
Apr 24, 2020 28.00 28.40 26.34 27.22 602,400 -0.34(-1.23%)
Apr 23, 2020 28.40 29.43 27.33 27.56 658,698 -0.49(-1.75%)
Apr 22, 2020 27.33 28.50 26.22 28.05 620,727 +0.99(+3.66%)
Apr 21, 2020 27.86 28.00 26.19 27.06 504,522 -1.77(-6.14%)
Apr 20, 2020 30.00 30.79 28.63 28.83 435,541 -1.93(-6.27%)
Apr 17, 2020 29.21 31.59 28.99 30.76 646,100 +2.53(+8.96%)
Apr 16, 2020 32.12 32.12 27.96 28.23 770,028 -3.60(-11.31%)
Apr 15, 2020 34.61 34.74 31.12 31.83 558,653 -4.42(-12.19%)
Apr 14, 2020 35.90 37.07 35.17 36.25 717,781 +1.38(+3.96%)
Apr 13, 2020 38.13 38.65 34.48 34.87 473,968 -3.43(-8.96%)
Apr 09, 2020 35.45 38.72 34.64 38.30 532,100 +4.35(+12.81%)
Apr 08, 2020 35.09 35.09 33.00 33.95 400,287 +0.24(+0.71%)
Apr 07, 2020 34.15 35.96 32.83 33.71 579,553 +1.73(+5.41%)
Apr 06, 2020 31.87 33.15 30.79 31.98 586,742 +1.74(+5.75%)
Apr 03, 2020 33.81 34.30 29.86 30.24 501,700 -3.18(-9.52%)
Apr 02, 2020 32.88 35.53 32.05 33.42 515,913 +0.43(+1.30%)
Apr 01, 2020 33.65 35.18 30.67 32.99 679,953 -2.91(-8.11%)
Mar 31, 2020 38.31 39.21 35.23 35.90 546,684 -2.18(-5.72%)
Mar 30, 2020 33.27 38.55 32.26 38.08 803,423 +5.10(+15.46%)
Mar 27, 2020 34.04 34.45 31.85 32.98 847,100 -2.29(-6.49%)
Mar 26, 2020 34.22 40.67 33.66 35.27 1,000,615 +1.89(+5.66%)
Mar 25, 2020 24.88 34.12 23.88 33.38 1,311,526 +8.74(+35.47%)
Mar 24, 2020 23.08 25.01 22.92 24.64 1,517,067 +2.88(+13.24%)
Mar 23, 2020 24.89 25.29 20.81 21.76 1,040,057 -2.98(-12.05%)
Mar 20, 2020 24.92 25.88 23.52 24.74 918,000 -0.05(-0.20%)
Mar 19, 2020 24.84 27.26 22.23 24.79 1,756,112 -0.44(-1.74%)
Mar 18, 2020 31.87 32.42 23.19 25.23 777,803 -8.24(-24.62%)
Mar 17, 2020 34.28 35.78 30.05 33.47 854,745 -0.21(-0.62%)
Mar 16, 2020 33.00 39.62 31.60 33.68 1,099,633 -9.77(-22.49%)
Mar 13, 2020 46.38 46.66 40.52 43.45 536,600 -1.18(-2.64%)
Mar 12, 2020 47.23 47.28 41.57 44.63 631,784 -5.07(-10.20%)
Mar 11, 2020 50.37 50.97 48.29 49.70 850,115 -1.52(-2.97%)
Mar 10, 2020 53.59 53.64 49.94 51.22 950,149 -1.62(-3.07%)
Mar 09, 2020 53.74 57.89 52.25 52.84 487,464 -3.55(-6.30%)
Mar 06, 2020 51.42 57.35 50.27 56.39 715,900 +4.01(+7.66%)
Mar 05, 2020 57.56 57.60 51.23 52.38 1,710,471 -10.88(-17.20%)
Mar 04, 2020 61.81 63.26 60.63 63.26 559,104 +2.38(+3.91%)
Mar 03, 2020 62.59 63.87 60.42 60.88 760,180 -1.69(-2.70%)
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.