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 (%)
Aug 31, 2015 49.27 50.18 48.76 49.16 96,019 -0.28(-0.56%)
Aug 28, 2015 49.20 49.49 48.44 49.43 142,852 +0.02(+0.04%)
Aug 27, 2015 51.76 52.05 48.52 49.41 186,495 -1.98(-3.85%)
Aug 26, 2015 50.10 51.56 49.43 51.39 142,499 +2.39(+4.87%)
Aug 25, 2015 49.07 49.54 47.74 49.01 128,870 +1.04(+2.17%)
Aug 24, 2015 48.10 49.76 38.88 47.97 381,135 -2.75(-5.43%)
Aug 21, 2015 50.44 51.52 49.08 50.72 157,532 -0.67(-1.31%)
Aug 20, 2015 52.48 52.72 51.23 51.39 103,247 -1.55(-2.94%)
Aug 19, 2015 53.45 53.53 52.52 52.95 77,049 -0.83(-1.55%)
Aug 18, 2015 54.23 54.42 53.36 53.78 72,998 -0.46(-0.84%)
Aug 17, 2015 53.43 54.41 53.08 54.24 106,586 +0.67(+1.26%)
Aug 14, 2015 53.01 53.66 52.70 53.56 80,746 +0.32(+0.60%)
Aug 13, 2015 53.92 54.29 53.06 53.25 69,147 -0.60(-1.12%)
Aug 12, 2015 54.20 54.56 52.51 53.85 122,948 -0.89(-1.63%)
Aug 11, 2015 53.61 54.86 53.43 54.74 124,873 +0.86(+1.60%)
Aug 10, 2015 53.58 54.33 53.30 53.88 104,578 +0.49(+0.91%)
Aug 07, 2015 53.24 53.48 52.35 53.39 88,882 -0.34(-0.63%)
Aug 06, 2015 55.99 56.22 53.38 53.73 118,934 -2.15(-3.85%)
Aug 05, 2015 54.69 57.49 54.67 55.88 124,007 +1.45(+2.66%)
Aug 04, 2015 53.76 54.97 53.64 54.43 79,991 +0.62(+1.16%)
Aug 03, 2015 54.06 54.58 53.01 53.81 93,479 -0.54(-1.00%)
Jul 31, 2015 53.79 54.78 53.79 54.36 73,596 +0.89(+1.67%)
Jul 30, 2015 53.40 53.93 52.68 53.46 63,689 +0.28(+0.52%)
Jul 29, 2015 53.69 53.91 52.47 53.19 106,168 -0.52(-0.98%)
Jul 28, 2015 55.00 55.18 53.29 53.71 148,939 -0.90(-1.65%)
Jul 27, 2015 54.12 54.69 53.45 54.61 114,429 +0.15(+0.27%)
Jul 24, 2015 54.90 55.20 54.35 54.46 167,961 -0.66(-1.20%)
Jul 23, 2015 55.44 55.69 55.00 55.13 186,198 -0.02(-0.04%)
Jul 22, 2015 54.14 55.22 53.93 55.15 88,801 +0.98(+1.81%)
Jul 21, 2015 54.31 54.37 53.57 54.17 62,856 -0.02(-0.04%)
Jul 20, 2015 53.98 54.38 53.74 54.19 72,571 +0.11(+0.20%)
Jul 17, 2015 54.23 54.30 53.82 54.08 96,992 +0.02(+0.04%)
Jul 16, 2015 54.32 54.52 53.98 54.06 105,577 +0.27(+0.50%)
Jul 15, 2015 54.25 54.45 53.57 53.79 113,546 -0.43(-0.79%)
Jul 14, 2015 54.34 54.60 54.13 54.22 87,115 +0.03(+0.05%)
Jul 13, 2015 54.54 54.54 53.98 54.19 87,604 +0.05(+0.09%)
Jul 10, 2015 53.12 54.18 52.62 54.14 99,074 +1.77(+3.38%)
Jul 09, 2015 52.74 53.15 52.20 52.37 157,299 +0.27(+0.51%)
Jul 08, 2015 53.66 53.74 51.50 52.10 173,565 -2.01(-3.71%)
Jul 07, 2015 53.62 54.22 52.76 54.11 196,807 +0.36(+0.66%)
Jul 06, 2015 52.54 53.85 52.54 53.75 119,974 +0.70(+1.32%)
Jul 02, 2015 53.01 53.05 53.05 53.05 83,877 +0.14(+0.26%)
Jul 01, 2015 53.43 53.88 52.29 52.91 100,902 -0.20(-0.37%)
Jun 30, 2015 53.08 53.57 52.84 53.11 238,362 +0.45(+0.85%)
Jun 29, 2015 53.11 53.93 52.61 52.66 139,499 -0.68(-1.28%)
Jun 26, 2015 53.57 54.28 52.96 53.35 162,906 -0.19(-0.35%)
Jun 25, 2015 53.51 53.75 52.61 53.53 122,065 +0.24(+0.45%)
Jun 24, 2015 53.44 53.51 52.87 53.30 95,044 -0.17(-0.31%)
Jun 23, 2015 53.05 53.57 52.66 53.46 82,466 +0.30(+0.56%)
Jun 22, 2015 52.96 53.76 52.40 53.17 90,494 +0.58(+1.11%)
Jun 19, 2015 52.24 52.95 52.24 52.58 161,276 +0.32(+0.61%)
Jun 18, 2015 51.67 52.52 51.24 52.27 123,289 +0.87(+1.69%)
Jun 17, 2015 52.20 53.20 51.29 51.40 159,617 -0.60(-1.16%)
Jun 16, 2015 51.09 52.29 51.09 52.00 175,800 +0.94(+1.84%)
Jun 15, 2015 51.20 51.50 50.39 51.06 107,320 -0.33(-0.64%)
Jun 12, 2015 51.30 51.90 51.02 51.39 69,583 -0.01(-0.02%)
Jun 11, 2015 50.65 51.40 50.51 51.40 109,714 +0.91(+1.80%)
Jun 10, 2015 52.09 52.28 49.96 50.49 282,622 -0.97(-1.88%)
Jun 09, 2015 48.11 52.64 48.11 51.46 450,060 +4.04(+8.51%)
Jun 08, 2015 46.82 47.65 46.82 47.42 108,691 +0.59(+1.27%)
Jun 05, 2015 46.22 46.91 45.44 46.83 94,788 +0.57(+1.24%)
Jun 04, 2015 47.57 47.87 46.18 46.25 75,280 -1.63(-3.41%)
Jun 03, 2015 46.80 48.03 46.51 47.88 152,888 +1.32(+2.83%)
Jun 02, 2015 45.69 46.68 45.06 46.57 235,952 +0.68(+1.49%)
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.