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 29, 2021 79.00 80.24 77.94 78.97 501,400 -0.54(-0.68%)
Jan 28, 2021 80.88 81.12 79.09 79.51 560,609 -0.48(-0.60%)
Jan 27, 2021 78.35 80.19 78.35 79.99 475,622 -0.53(-0.66%)
Jan 26, 2021 80.61 80.95 79.69 80.52 341,359 +0.57(+0.71%)
Jan 25, 2021 79.28 80.11 78.51 79.95 410,220 +0.23(+0.29%)
Jan 22, 2021 79.09 80.39 79.03 79.72 398,100 -0.28(-0.35%)
Jan 21, 2021 80.13 80.41 79.46 80.00 581,418 -0.35(-0.44%)
Jan 20, 2021 80.21 81.00 79.93 80.35 704,262 +0.37(+0.46%)
Jan 19, 2021 78.70 80.18 77.35 79.98 808,231 +2.35(+3.03%)
Jan 15, 2021 80.96 81.49 77.50 77.63 1,577,900 -4.19(-5.12%)
Jan 14, 2021 82.80 83.73 81.59 81.82 644,169 -0.58(-0.70%)
Jan 13, 2021 82.11 84.96 81.75 82.40 857,926 -1.47(-1.75%)
Jan 12, 2021 86.00 89.10 83.76 83.87 2,839,066 -0.79(-0.93%)
Jan 11, 2021 80.91 84.72 80.91 84.66 352,984 +2.18(+2.64%)
Jan 08, 2021 82.69 84.29 81.25 82.48 235,600 -0.22(-0.27%)
Jan 07, 2021 81.82 82.83 80.57 82.70 131,213 +0.81(+0.99%)
Jan 06, 2021 80.69 82.33 80.17 81.89 229,702 +2.73(+3.45%)
Jan 05, 2021 76.22 79.52 76.22 79.16 295,849 +2.99(+3.93%)
Jan 04, 2021 79.05 79.71 75.42 76.17 485,338 -2.69(-3.41%)
Dec 31, 2020 78.86 78.86 78.86 198,955 +0.17(+0.22%)
Dec 30, 2020 77.53 80.19 77.01 78.69 198,955 +1.11(+1.43%)
Dec 29, 2020 79.15 79.94 77.27 77.58 251,214 -1.55(-1.96%)
Dec 28, 2020 80.30 80.64 79.06 79.13 145,286 -0.32(-0.40%)
Dec 24, 2020 79.88 80.91 78.23 79.45 207,600 -0.07(-0.09%)
Dec 23, 2020 77.29 79.98 77.20 79.52 218,302 +2.93(+3.83%)
Dec 22, 2020 77.57 78.61 76.14 76.59 221,643 -0.47(-0.61%)
Dec 21, 2020 74.51 77.93 74.35 77.06 377,503 +0.29(+0.38%)
Dec 18, 2020 77.13 77.61 75.31 76.77 668,500 -0.20(-0.26%)
Dec 17, 2020 76.80 77.21 75.55 76.97 316,716 +0.07(+0.09%)
Dec 16, 2020 76.89 77.79 75.37 76.90 305,397 +0.44(+0.58%)
Dec 15, 2020 77.57 77.57 75.81 76.46 449,435 +0.45(+0.59%)
Dec 14, 2020 75.40 77.45 74.20 76.01 563,613 +1.55(+2.08%)
Dec 11, 2020 73.19 74.56 72.10 74.46 305,600 +0.19(+0.26%)
Dec 10, 2020 72.06 75.38 72.06 74.27 416,569 +1.49(+2.05%)
Dec 09, 2020 76.00 76.00 71.16 72.78 614,634 -2.32(-3.09%)
Dec 08, 2020 64.00 76.03 63.53 75.10 1,759,654 +13.50(+21.92%)
Dec 07, 2020 63.23 64.36 60.94 61.60 749,880 -1.58(-2.50%)
Dec 04, 2020 61.14 63.52 60.89 63.18 216,500 +2.88(+4.78%)
Dec 03, 2020 59.32 61.74 59.09 60.30 193,498 +0.97(+1.63%)
Dec 02, 2020 59.55 59.69 58.08 59.33 209,440 -0.42(-0.70%)
Dec 01, 2020 60.49 61.78 59.25 59.75 277,561 +0.32(+0.54%)
Nov 30, 2020 59.61 60.82 58.60 59.43 242,360 -0.52(-0.87%)
Nov 27, 2020 58.66 60.21 58.06 59.95 129,400 +1.36(+2.32%)
Nov 25, 2020 58.79 59.47 56.58 58.59 183,200 -0.72(-1.21%)
Nov 24, 2020 59.22 60.04 56.59 59.31 337,268 +1.04(+1.78%)
Nov 23, 2020 57.28 58.74 56.54 58.27 201,137 +1.95(+3.46%)
Nov 20, 2020 56.15 56.93 55.59 56.32 148,100 -0.20(-0.35%)
Nov 19, 2020 54.98 56.64 54.98 56.52 139,486 +1.18(+2.13%)
Nov 18, 2020 57.70 57.70 55.26 55.34 222,119 -1.96(-3.42%)
Nov 17, 2020 56.07 57.45 54.76 57.30 236,274 +0.48(+0.84%)
Nov 16, 2020 56.95 57.05 55.40 56.82 163,088 +1.17(+2.10%)
Nov 13, 2020 54.02 56.31 54.02 55.65 170,000 +2.28(+4.27%)
Nov 12, 2020 53.76 54.34 52.87 53.37 208,871 -1.13(-2.07%)
Nov 11, 2020 57.34 57.50 54.02 54.50 189,276 -2.73(-4.77%)
Nov 10, 2020 57.29 58.13 56.73 57.23 235,093 +0.22(+0.39%)
Nov 09, 2020 58.80 60.10 56.91 57.01 637,363 +4.76(+9.11%)
Nov 06, 2020 52.93 53.46 52.02 52.25 179,400 -0.39(-0.74%)
Nov 05, 2020 50.50 53.04 50.14 52.64 551,642 +2.10(+4.16%)
Nov 04, 2020 48.75 51.05 48.46 50.54 330,062 +0.94(+1.90%)
Nov 03, 2020 49.79 50.40 48.99 49.60 260,309 +0.91(+1.87%)
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.