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 31, 2016 70.10 72.07 69.85 70.75 206,695 +0.47(+0.66%)
Mar 30, 2016 70.61 71.21 68.91 70.28 336,673 -0.13(-0.18%)
Mar 29, 2016 68.18 70.69 68.00 70.41 284,520 +2.07(+3.03%)
Mar 28, 2016 68.40 68.86 67.72 68.34 168,032 +0.29(+0.42%)
Mar 24, 2016 68.32 68.05 68.05 68.05 144,031 -0.57(-0.82%)
Mar 23, 2016 69.61 69.82 68.34 68.62 199,126 -0.99(-1.42%)
Mar 22, 2016 68.87 69.70 68.87 69.61 203,489 +0.36(+0.52%)
Mar 21, 2016 69.15 69.45 68.42 69.25 171,814 +0.00(+0.00%)
Mar 18, 2016 69.62 69.66 68.41 69.25 289,757 +0.02(+0.03%)
Mar 17, 2016 69.83 69.83 66.68 69.23 331,202 -0.64(-0.92%)
Mar 16, 2016 70.78 71.56 69.75 69.88 168,095 -1.07(-1.51%)
Mar 15, 2016 70.81 71.88 70.59 70.95 147,618 -0.06(-0.08%)
Mar 14, 2016 71.03 71.80 70.83 71.01 144,972 -0.58(-0.82%)
Mar 11, 2016 69.28 72.07 69.10 71.59 327,471 +2.57(+3.72%)
Mar 10, 2016 66.79 70.33 66.71 69.02 278,824 +2.51(+3.77%)
Mar 09, 2016 66.69 67.37 65.88 66.52 187,910 -0.06(-0.09%)
Mar 08, 2016 66.01 67.00 65.67 66.58 154,613 +0.30(+0.45%)
Mar 07, 2016 65.60 66.61 65.53 66.28 166,743 +0.48(+0.72%)
Mar 04, 2016 65.56 66.44 65.38 65.80 146,282 +0.24(+0.36%)
Mar 03, 2016 64.74 65.63 64.27 65.56 154,522 +0.93(+1.44%)
Mar 02, 2016 65.13 65.13 64.20 64.63 173,145 -0.55(-0.84%)
Mar 01, 2016 63.76 65.23 63.22 65.18 250,454 +2.09(+3.32%)
Feb 29, 2016 62.56 64.33 62.34 63.09 301,313 +0.53(+0.84%)
Feb 26, 2016 62.56 62.69 61.27 62.56 133,791 +0.08(+0.13%)
Feb 25, 2016 61.65 62.52 61.23 62.48 100,120 +0.83(+1.35%)
Feb 24, 2016 60.19 61.73 59.87 61.65 97,762 +1.01(+1.67%)
Feb 23, 2016 60.47 61.15 59.98 60.64 100,806 +0.10(+0.16%)
Feb 22, 2016 60.12 60.91 59.80 60.54 167,240 +0.83(+1.39%)
Feb 19, 2016 58.73 59.85 58.73 59.71 115,879 +0.92(+1.57%)
Feb 18, 2016 58.35 59.40 58.12 58.78 121,619 +0.45(+0.76%)
Feb 17, 2016 58.47 58.98 57.83 58.34 284,410 +0.19(+0.32%)
Feb 16, 2016 58.00 58.61 57.75 58.15 188,774 +0.94(+1.65%)
Feb 12, 2016 57.57 57.21 57.21 57.21 142,619 +0.37(+0.65%)
Feb 11, 2016 56.42 57.26 56.18 56.84 173,617 -0.65(-1.14%)
Feb 10, 2016 57.97 59.39 57.34 57.49 199,393 -0.01(-0.02%)
Feb 09, 2016 57.17 58.10 57.01 57.50 234,399 -0.05(-0.09%)
Feb 08, 2016 57.80 58.20 56.69 57.55 390,631 -0.94(-1.61%)
Feb 05, 2016 60.61 60.92 58.00 58.50 473,647 -2.44(-4.00%)
Feb 04, 2016 58.82 61.71 58.80 60.93 307,097 +1.95(+3.31%)
Feb 03, 2016 58.83 59.51 57.10 58.98 137,490 +0.64(+1.10%)
Feb 02, 2016 58.44 58.73 57.80 58.34 133,178 -0.45(-0.76%)
Feb 01, 2016 58.57 59.29 57.78 58.78 147,803 -0.08(-0.13%)
Jan 29, 2016 56.30 58.86 56.26 58.86 234,783 +2.85(+5.08%)
Jan 28, 2016 57.74 57.75 55.65 56.02 110,041 -1.29(-2.25%)
Jan 27, 2016 58.15 58.75 57.05 57.31 137,836 -1.11(-1.90%)
Jan 26, 2016 57.67 58.58 57.37 58.42 127,093 +0.84(+1.46%)
Jan 25, 2016 57.70 58.06 57.27 57.57 114,198 -0.32(-0.55%)
Jan 22, 2016 56.85 57.95 56.82 57.89 129,856 +1.49(+2.64%)
Jan 21, 2016 57.10 57.15 55.82 56.40 162,686 -0.13(-0.23%)
Jan 20, 2016 55.12 57.21 54.63 56.53 142,917 +0.83(+1.50%)
Jan 19, 2016 56.31 57.03 55.11 55.70 190,690 -0.35(-0.62%)
Jan 15, 2016 54.66 56.05 56.05 56.05 204,951 -0.10(-0.18%)
Jan 14, 2016 56.64 56.86 55.49 56.15 337,979 -0.36(-0.63%)
Jan 13, 2016 58.52 59.39 56.28 56.50 161,549 -2.01(-3.44%)
Jan 12, 2016 59.74 60.42 57.65 58.52 188,514 -0.83(-1.40%)
Jan 11, 2016 60.14 60.56 58.76 59.35 286,690 -0.56(-0.94%)
Jan 08, 2016 60.24 61.02 59.68 59.91 315,168 -0.01(-0.02%)
Jan 07, 2016 59.63 60.41 59.44 59.92 190,708 -0.89(-1.47%)
Jan 06, 2016 59.58 61.32 59.37 60.81 182,634 +0.46(+0.75%)
Jan 05, 2016 58.84 60.51 58.74 60.36 160,104 +1.66(+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.