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, 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%)
Mar 02, 2020 63.24 63.83 61.03 62.57 568,542 -0.53(-0.84%)
Feb 28, 2020 63.99 65.43 62.26 63.10 479,300 -2.27(-3.47%)
Feb 27, 2020 65.07 66.49 63.53 65.37 352,130 -0.64(-0.97%)
Feb 26, 2020 66.56 67.08 65.19 66.01 263,278 -0.26(-0.39%)
Feb 25, 2020 67.61 67.70 65.66 66.27 378,605 -1.45(-2.14%)
Feb 24, 2020 68.08 69.28 67.25 67.72 272,178 -1.78(-2.56%)
Feb 21, 2020 69.93 70.12 68.50 69.50 310,700 -0.58(-0.83%)
Feb 20, 2020 69.16 70.91 69.01 70.08 333,424 +0.76(+1.10%)
Feb 19, 2020 68.02 69.41 67.79 69.32 352,929 +1.31(+1.93%)
Feb 18, 2020 67.42 68.11 66.31 68.01 287,020 +0.42(+0.62%)
Feb 14, 2020 65.76 67.63 65.00 67.59 343,200 +1.89(+2.88%)
Feb 13, 2020 64.61 65.77 64.00 65.70 202,903 +1.19(+1.84%)
Feb 12, 2020 64.14 64.65 62.10 64.51 331,040 +0.62(+0.97%)
Feb 11, 2020 61.92 64.20 61.13 63.89 354,729 +2.10(+3.40%)
Feb 10, 2020 61.42 62.51 61.28 61.79 199,616 +0.16(+0.26%)
Feb 07, 2020 61.56 61.98 60.88 61.63 217,200 -0.17(-0.28%)
Feb 06, 2020 63.28 63.81 61.67 61.80 254,087 -1.24(-1.97%)
Feb 05, 2020 63.66 64.53 61.77 63.04 598,431 -0.14(-0.22%)
Feb 04, 2020 64.62 65.07 62.95 63.18 379,239 -0.95(-1.48%)
Feb 03, 2020 65.07 65.95 63.70 64.13 312,022 -0.93(-1.43%)
Jan 31, 2020 66.67 66.83 64.21 65.06 183,400 -1.67(-2.50%)
Jan 30, 2020 66.98 67.74 66.07 66.73 201,341 -0.93(-1.37%)
Jan 29, 2020 68.72 69.70 67.55 67.66 193,383 -0.90(-1.31%)
Jan 28, 2020 68.61 69.05 67.95 68.56 281,889 -0.12(-0.17%)
Jan 27, 2020 67.00 69.19 66.71 68.68 380,560 +1.19(+1.76%)
Jan 24, 2020 67.80 68.86 67.10 67.49 369,200 +0.17(+0.25%)
Jan 23, 2020 67.74 68.22 66.70 67.32 372,632 -0.64(-0.94%)
Jan 22, 2020 66.68 68.24 66.37 67.96 424,121 +1.99(+3.02%)
Jan 21, 2020 63.01 66.05 62.98 65.97 514,340 +3.51(+5.62%)
Jan 17, 2020 61.77 63.01 61.65 62.46 521,800 +0.78(+1.26%)
Jan 16, 2020 61.13 61.91 59.94 61.68 486,769 +0.91(+1.49%)
Jan 15, 2020 61.87 62.07 60.12 60.77 534,231 -0.91(-1.47%)
Jan 14, 2020 63.04 63.39 61.03 61.68 528,807 -1.37(-2.17%)
Jan 13, 2020 64.15 64.15 62.55 63.05 391,470 -1.21(-1.88%)
Jan 10, 2020 65.24 65.38 63.76 64.26 395,682 -0.86(-1.32%)
Jan 09, 2020 66.14 66.72 65.07 65.12 379,786 -0.89(-1.35%)
Jan 08, 2020 67.09 67.30 65.27 66.01 304,855 -0.80(-1.20%)
Jan 07, 2020 67.63 67.63 66.46 66.80 320,219 -0.70(-1.04%)
Jan 06, 2020 66.69 67.95 66.00 67.50 489,046 +0.53(+0.79%)
Jan 03, 2020 67.67 67.82 66.14 66.97 436,653 -1.61(-2.34%)
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.