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 (%)
Nov 30, 2015 65.17 65.17 63.92 64.21 108,644 -0.69(-1.07%)
Nov 27, 2015 63.93 65.12 63.93 64.90 37,811 +1.06(+1.66%)
Nov 25, 2015 63.93 63.84 63.84 63.84 87,637 -0.11(-0.17%)
Nov 24, 2015 63.14 63.98 62.29 63.95 89,500 +0.53(+0.84%)
Nov 23, 2015 64.00 64.03 62.89 63.42 127,097 -0.44(-0.68%)
Nov 20, 2015 63.35 64.58 62.97 63.85 121,668 +1.02(+1.62%)
Nov 19, 2015 64.27 64.44 62.66 62.83 216,679 -1.31(-2.04%)
Nov 18, 2015 63.30 64.22 62.43 64.14 170,300 +1.34(+2.13%)
Nov 17, 2015 61.91 63.27 61.06 62.80 292,666 +1.33(+2.16%)
Nov 16, 2015 59.78 61.62 59.69 61.48 160,099 +2.08(+3.50%)
Nov 13, 2015 59.51 60.14 59.25 59.40 122,200 -0.39(-0.65%)
Nov 12, 2015 60.93 61.16 59.70 59.78 116,595 -1.55(-2.54%)
Nov 11, 2015 61.61 62.71 61.30 61.34 163,284 -1.79(-2.84%)
Nov 10, 2015 61.74 63.29 61.57 63.13 115,380 +1.37(+2.21%)
Nov 09, 2015 62.02 62.30 60.94 61.76 97,334 -0.58(-0.94%)
Nov 06, 2015 60.47 62.39 60.39 62.35 114,086 +1.53(+2.51%)
Nov 05, 2015 60.76 61.37 60.27 60.82 124,551 +0.05(+0.08%)
Nov 04, 2015 61.21 61.45 60.09 60.77 129,343 -0.16(-0.26%)
Nov 03, 2015 60.12 61.14 59.60 60.93 190,830 +0.81(+1.35%)
Nov 02, 2015 58.73 60.39 58.73 60.12 92,430 +1.41(+2.40%)
Oct 30, 2015 58.68 59.42 58.44 58.71 125,211 -0.05(-0.08%)
Oct 29, 2015 58.73 59.43 58.26 58.76 111,946 -0.39(-0.65%)
Oct 28, 2015 57.52 59.33 56.91 59.15 156,445 +1.76(+3.07%)
Oct 27, 2015 56.74 58.22 56.74 57.39 126,418 +0.56(+0.99%)
Oct 26, 2015 56.95 57.62 56.79 56.82 97,166 -0.31(-0.54%)
Oct 23, 2015 56.78 57.69 56.45 57.13 133,840 +0.99(+1.76%)
Oct 22, 2015 56.48 57.00 55.13 56.14 97,169 -0.16(-0.28%)
Oct 21, 2015 56.80 57.15 55.48 56.30 90,382 -0.26(-0.46%)
Oct 20, 2015 57.27 57.27 55.92 56.55 102,634 -0.71(-1.25%)
Oct 19, 2015 56.22 58.37 56.22 57.27 134,650 +0.97(+1.72%)
Oct 16, 2015 54.53 56.34 54.41 56.30 167,469 +2.02(+3.72%)
Oct 15, 2015 53.71 54.52 53.13 54.28 189,330 +0.61(+1.14%)
Oct 14, 2015 54.42 54.97 53.45 53.66 167,961 -0.67(-1.24%)
Oct 13, 2015 54.54 55.12 54.10 54.34 152,684 -0.50(-0.90%)
Oct 12, 2015 53.77 54.90 53.57 54.83 76,244 +1.12(+2.08%)
Oct 09, 2015 53.17 54.24 52.69 53.71 83,001 +0.75(+1.42%)
Oct 08, 2015 53.34 53.62 51.73 52.96 182,182 -0.55(-1.04%)
Oct 07, 2015 53.67 53.73 52.98 53.51 180,377 +0.14(+0.26%)
Oct 06, 2015 54.49 54.49 52.75 53.38 137,555 -1.39(-2.53%)
Oct 05, 2015 55.93 56.94 54.44 54.76 182,143 -0.82(-1.48%)
Oct 02, 2015 54.95 55.58 54.24 55.58 134,308 +0.20(+0.36%)
Oct 01, 2015 56.11 56.51 54.52 55.39 196,280 -0.77(-1.38%)
Sep 30, 2015 54.65 56.71 54.20 56.16 294,959 +2.20(+4.07%)
Sep 29, 2015 49.83 54.47 49.46 53.96 278,132 +4.72(+9.60%)
Sep 28, 2015 50.75 50.89 48.65 49.23 162,078 -1.83(-3.59%)
Sep 25, 2015 53.19 53.36 50.91 51.07 212,927 -1.51(-2.86%)
Sep 24, 2015 52.07 52.68 51.10 52.57 158,031 +0.22(+0.42%)
Sep 23, 2015 52.11 52.61 51.34 52.35 100,620 +0.47(+0.90%)
Sep 22, 2015 51.68 52.06 51.34 51.89 102,205 -0.39(-0.74%)
Sep 21, 2015 52.51 52.97 50.97 52.28 138,269 +0.19(+0.36%)
Sep 18, 2015 52.01 53.11 51.81 52.09 220,110 -0.71(-1.35%)
Sep 17, 2015 52.65 53.37 52.35 52.80 95,691 +0.34(+0.64%)
Sep 16, 2015 52.03 52.49 51.87 52.46 156,797 +0.29(+0.55%)
Sep 15, 2015 50.38 52.41 50.22 52.18 110,307 +1.80(+3.58%)
Sep 14, 2015 51.04 51.40 49.96 50.37 76,778 -0.15(-0.29%)
Sep 11, 2015 49.19 50.66 49.19 50.52 68,626 +1.11(+2.24%)
Sep 10, 2015 48.79 50.22 48.73 49.41 55,291 +0.63(+1.30%)
Sep 09, 2015 49.97 49.97 48.61 48.78 63,804 -0.74(-1.50%)
Sep 08, 2015 49.17 50.15 48.48 49.52 96,796 +1.09(+2.25%)
Sep 04, 2015 47.51 48.43 48.43 48.43 64,718 +0.16(+0.33%)
Sep 03, 2015 48.72 49.36 48.14 48.27 85,896 -0.37(-0.75%)
Sep 02, 2015 48.53 48.84 47.30 48.64 110,376 +0.72(+1.51%)
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.