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 (%)
Oct 30, 2020 48.28 48.58 47.08 47.84 244,200 -0.53(-1.10%)
Oct 29, 2020 45.91 48.99 45.88 48.37 248,448 +2.06(+4.45%)
Oct 28, 2020 46.51 47.36 45.97 46.31 240,653 -1.50(-3.14%)
Oct 27, 2020 50.38 50.98 47.50 47.81 542,390 -2.81(-5.55%)
Oct 26, 2020 51.17 51.89 49.87 50.62 251,367 -1.45(-2.78%)
Oct 23, 2020 52.58 52.87 51.25 52.07 478,000 +0.25(+0.48%)
Oct 22, 2020 50.50 53.16 50.50 51.82 844,014 +3.90(+8.14%)
Oct 21, 2020 47.53 48.24 47.04 47.92 120,966 +0.20(+0.42%)
Oct 20, 2020 49.26 49.79 47.59 47.72 292,386 -1.09(-2.23%)
Oct 19, 2020 47.59 49.49 47.38 48.81 543,812 +1.48(+3.13%)
Oct 16, 2020 46.38 47.56 46.02 47.33 272,200 +0.95(+2.05%)
Oct 15, 2020 43.44 46.75 43.29 46.38 283,931 +2.46(+5.60%)
Oct 14, 2020 44.39 44.99 43.44 43.92 181,874 -0.65(-1.46%)
Oct 13, 2020 46.55 46.90 44.56 44.57 206,898 -2.63(-5.57%)
Oct 12, 2020 47.38 48.45 47.07 47.20 232,030 -0.16(-0.34%)
Oct 09, 2020 47.83 47.98 46.28 47.36 278,800 -0.04(-0.08%)
Oct 08, 2020 46.45 48.04 45.69 47.40 394,147 +1.64(+3.58%)
Oct 07, 2020 44.65 45.83 44.42 45.76 251,302 +1.50(+3.39%)
Oct 06, 2020 43.73 45.82 43.73 44.26 268,942 +1.16(+2.69%)
Oct 05, 2020 43.49 44.36 42.06 43.10 308,090 +0.25(+0.58%)
Oct 02, 2020 42.80 43.59 42.66 42.85 419,400 -1.19(-2.70%)
Oct 01, 2020 44.58 45.58 43.65 44.04 263,949 +0.10(+0.23%)
Sep 30, 2020 44.78 45.27 43.86 43.94 285,956 -0.73(-1.63%)
Sep 29, 2020 45.29 46.00 44.42 44.67 188,894 -0.39(-0.87%)
Sep 28, 2020 46.00 47.08 44.96 45.06 569,659 +0.10(+0.22%)
Sep 25, 2020 43.88 45.64 43.80 44.96 1,392,800 +0.76(+1.72%)
Sep 24, 2020 42.89 44.49 42.69 44.20 478,831 +1.54(+3.61%)
Sep 23, 2020 43.63 44.60 42.20 42.66 527,059 -0.80(-1.84%)
Sep 22, 2020 43.39 43.60 42.11 43.46 554,480 +0.45(+1.05%)
Sep 21, 2020 41.79 43.01 40.47 43.01 541,892 +0.07(+0.16%)
Sep 18, 2020 47.31 47.31 42.27 42.94 1,214,600 -4.10(-8.72%)
Sep 17, 2020 46.03 48.85 44.21 47.04 720,086 -2.06(-4.20%)
Sep 16, 2020 50.55 50.87 48.95 49.10 320,616 -1.16(-2.31%)
Sep 15, 2020 50.74 51.64 50.18 50.26 137,606 -0.01(-0.02%)
Sep 14, 2020 49.56 50.78 49.45 50.27 301,180 +1.15(+2.34%)
Sep 11, 2020 51.46 51.85 48.80 49.12 256,000 -2.25(-4.38%)
Sep 10, 2020 51.87 53.21 51.33 51.37 196,765 -0.35(-0.68%)
Sep 09, 2020 51.89 52.22 50.89 51.72 144,556 +0.14(+0.27%)
Sep 08, 2020 51.48 52.85 50.23 51.58 576,414 -0.76(-1.45%)
Sep 04, 2020 53.90 53.90 51.66 52.34 194,100 -0.57(-1.08%)
Sep 03, 2020 53.13 53.93 52.01 52.91 313,520 +0.00(+0.00%)
Sep 02, 2020 51.90 53.00 51.21 52.91 320,663 +0.92(+1.77%)
Sep 01, 2020 52.07 52.68 51.23 51.99 403,799 -0.49(-0.93%)
Aug 31, 2020 53.63 53.74 52.22 52.48 304,776 -1.40(-2.60%)
Aug 28, 2020 54.20 54.20 52.66 53.88 201,700 -0.01(-0.02%)
Aug 27, 2020 52.65 54.28 52.30 53.89 244,144 +1.60(+3.06%)
Aug 26, 2020 52.17 53.16 52.05 52.29 196,733 -0.18(-0.34%)
Aug 25, 2020 52.73 53.25 51.96 52.47 241,256 +0.25(+0.48%)
Aug 24, 2020 50.95 52.55 50.45 52.22 247,444 +1.95(+3.88%)
Aug 21, 2020 50.23 50.65 49.58 50.27 256,300 -0.01(-0.02%)
Aug 20, 2020 48.32 51.21 48.32 50.28 291,239 +1.00(+2.03%)
Aug 19, 2020 53.15 53.81 48.81 49.28 682,414 -5.17(-9.49%)
Aug 18, 2020 54.34 54.72 54.09 54.45 227,374 +0.48(+0.89%)
Aug 17, 2020 54.63 55.01 53.63 53.97 284,232 -0.62(-1.14%)
Aug 14, 2020 54.43 55.36 53.83 54.59 237,800 -0.28(-0.51%)
Aug 13, 2020 53.89 55.09 53.51 54.87 329,411 +0.18(+0.33%)
Aug 12, 2020 55.03 55.30 53.34 54.69 467,127 +0.48(+0.89%)
Aug 11, 2020 53.19 55.41 53.19 54.21 452,153 +1.87(+3.57%)
Aug 10, 2020 52.50 53.26 52.06 52.34 250,800 +0.11(+0.21%)
Aug 07, 2020 51.48 53.19 51.48 52.23 267,200 +0.55(+1.06%)
Aug 06, 2020 50.83 52.19 50.45 51.68 663,880 +1.39(+2.76%)
Aug 05, 2020 50.17 50.92 49.61 50.29 353,724 +1.03(+2.09%)
Aug 04, 2020 48.29 49.55 47.97 49.26 203,095 +1.05(+2.18%)
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.