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 (%)
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%)
Mar 01, 2019 72.40 75.05 72.29 74.10 827,452 +0.80(+1.09%)
Feb 28, 2019 76.70 77.17 72.43 73.30 1,765,575 -10.73(-12.77%)
Feb 27, 2019 86.58 86.89 83.89 84.03 381,844 -2.69(-3.10%)
Feb 26, 2019 88.11 88.11 86.34 86.72 249,453 -1.65(-1.86%)
Feb 25, 2019 87.93 88.96 87.72 88.37 313,878 +1.06(+1.21%)
Feb 22, 2019 85.25 87.42 84.98 87.31 149,142 +2.14(+2.52%)
Feb 21, 2019 85.63 85.77 84.24 85.17 118,146 -0.85(-0.99%)
Feb 20, 2019 84.77 86.34 84.47 86.01 204,947 +1.36(+1.60%)
Feb 19, 2019 84.11 85.23 83.87 84.66 171,536 +0.26(+0.31%)
Feb 15, 2019 82.88 84.90 82.86 84.40 228,477 +2.12(+2.58%)
Feb 14, 2019 82.17 82.35 81.53 82.28 150,527 -0.23(-0.28%)
Feb 13, 2019 81.83 82.77 81.56 82.50 88,184 +1.01(+1.24%)
Feb 12, 2019 80.52 81.56 80.38 81.50 105,328 +1.64(+2.05%)
Feb 11, 2019 80.12 80.32 78.84 79.86 132,562 +0.02(+0.03%)
Feb 08, 2019 79.57 79.95 78.25 79.84 104,810 -0.14(-0.17%)
Feb 07, 2019 80.60 80.94 79.48 79.98 93,423 -0.92(-1.13%)
Feb 06, 2019 82.41 82.51 80.62 80.90 117,487 -1.51(-1.83%)
Feb 05, 2019 82.00 82.99 82.00 82.41 207,090 +0.47(+0.57%)
Feb 04, 2019 80.99 82.01 80.50 81.94 150,746 +0.80(+0.98%)
Feb 01, 2019 81.15 81.58 80.37 81.14 230,784 -0.04(-0.05%)
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%)
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.