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, 2016 80.08 81.20 79.62 80.94 195,887 +0.96(+1.20%)
Nov 29, 2016 80.46 81.24 79.93 79.98 159,182 -0.41(-0.51%)
Nov 28, 2016 81.44 82.06 79.38 80.39 189,441 -0.85(-1.05%)
Nov 25, 2016 80.62 82.16 80.59 81.24 74,706 +0.68(+0.85%)
Nov 23, 2016 80.56 80.56 80.56 0 +1.08(+1.36%)
Nov 22, 2016 80.30 80.30 78.35 79.47 146,845 -0.84(-1.05%)
Nov 21, 2016 78.73 80.32 78.67 80.32 132,443 +1.55(+1.97%)
Nov 18, 2016 79.38 79.67 78.69 78.77 273,985 -0.51(-0.64%)
Nov 17, 2016 77.19 79.36 77.11 79.28 159,199 +2.08(+2.70%)
Nov 16, 2016 75.76 77.20 75.27 77.19 150,508 +1.43(+1.89%)
Nov 15, 2016 73.63 76.00 73.30 75.76 128,904 +1.89(+2.55%)
Nov 14, 2016 74.56 75.41 73.28 73.88 158,196 -0.41(-0.55%)
Nov 11, 2016 72.02 75.44 72.02 74.28 219,240 +2.24(+3.11%)
Nov 10, 2016 73.23 73.56 71.38 72.04 216,397 -0.24(-0.33%)
Nov 09, 2016 70.67 72.41 69.39 72.28 166,964 +1.27(+1.79%)
Nov 08, 2016 70.92 71.50 70.45 71.01 118,774 -0.29(-0.40%)
Nov 07, 2016 70.40 71.45 70.03 71.30 155,705 +2.07(+3.00%)
Nov 04, 2016 69.27 70.97 69.01 69.22 187,535 +0.39(+0.56%)
Nov 03, 2016 69.33 70.07 68.64 68.84 130,080 -0.16(-0.23%)
Nov 02, 2016 69.70 70.73 69.00 69.00 181,914 -0.95(-1.36%)
Nov 01, 2016 70.96 71.09 69.49 69.95 236,534 -0.73(-1.04%)
Oct 31, 2016 69.46 70.90 69.25 70.68 206,424 +1.24(+1.79%)
Oct 28, 2016 68.84 69.69 67.67 69.44 232,565 +0.25(+0.36%)
Oct 27, 2016 70.94 70.97 69.04 69.19 229,664 -1.77(-2.49%)
Oct 26, 2016 73.11 73.11 70.73 70.96 156,607 -2.36(-3.22%)
Oct 25, 2016 74.86 74.86 73.22 73.32 93,196 -1.68(-2.24%)
Oct 24, 2016 74.40 75.20 74.08 75.00 97,811 +1.09(+1.48%)
Oct 21, 2016 74.25 74.53 73.56 73.91 123,316 -1.03(-1.38%)
Oct 20, 2016 75.24 75.29 74.75 74.94 88,049 -0.21(-0.28%)
Oct 19, 2016 75.71 76.06 74.89 75.15 71,608 -0.38(-0.50%)
Oct 18, 2016 75.67 76.54 75.42 75.52 86,111 +0.21(+0.28%)
Oct 17, 2016 75.13 75.74 74.73 75.32 104,533 +0.34(+0.45%)
Oct 14, 2016 74.72 76.20 74.59 74.98 158,148 +0.18(+0.24%)
Oct 13, 2016 75.95 76.80 74.40 74.80 186,570 -1.49(-1.95%)
Oct 12, 2016 76.15 76.86 75.86 76.29 119,025 +0.23(+0.30%)
Oct 11, 2016 78.36 78.36 75.74 76.06 126,593 -2.30(-2.94%)
Oct 10, 2016 78.16 79.11 78.10 78.36 128,297 +0.35(+0.45%)
Oct 07, 2016 78.70 78.70 77.28 78.02 140,291 -0.36(-0.46%)
Oct 06, 2016 77.89 78.49 77.48 78.37 133,404 +0.52(+0.66%)
Oct 05, 2016 78.20 78.51 77.81 77.86 147,267 -0.03(-0.04%)
Oct 04, 2016 78.16 78.68 77.57 77.89 174,440 -0.14(-0.18%)
Oct 03, 2016 77.41 78.19 76.66 78.03 266,050 +0.65(+0.83%)
Sep 30, 2016 76.98 77.99 76.85 77.38 439,635 +0.77(+1.01%)
Sep 29, 2016 79.33 79.33 75.57 76.61 359,918 -3.05(-3.82%)
Sep 28, 2016 79.67 79.86 79.09 79.65 139,559 +0.04(+0.05%)
Sep 27, 2016 79.56 79.86 79.20 79.61 181,576 -0.05(-0.06%)
Sep 26, 2016 80.45 80.51 79.59 79.66 100,353 -0.84(-1.05%)
Sep 23, 2016 80.32 80.67 79.39 80.51 189,694 -0.26(-0.32%)
Sep 22, 2016 79.14 81.00 78.99 80.76 273,021 +1.86(+2.35%)
Sep 21, 2016 78.95 79.38 77.78 78.91 205,720 +0.55(+0.70%)
Sep 20, 2016 79.80 79.80 78.24 78.36 131,226 -0.85(-1.08%)
Sep 19, 2016 79.71 80.70 78.83 79.22 141,290 -0.20(-0.25%)
Sep 16, 2016 78.22 80.27 77.54 79.41 466,166 +1.64(+2.11%)
Sep 15, 2016 75.75 77.94 75.66 77.78 148,874 +1.42(+1.86%)
Sep 14, 2016 76.30 76.58 75.67 76.36 136,279 +0.30(+0.39%)
Sep 13, 2016 76.95 76.95 75.50 76.06 180,574 -1.09(-1.41%)
Sep 12, 2016 75.48 77.20 75.12 77.15 164,501 +1.06(+1.40%)
Sep 09, 2016 76.50 76.67 75.50 76.09 215,095 -0.93(-1.21%)
Sep 08, 2016 77.90 77.99 76.79 77.02 113,585 -1.12(-1.43%)
Sep 07, 2016 76.93 78.42 76.71 78.14 210,873 +1.13(+1.47%)
Sep 06, 2016 76.89 77.59 76.46 77.01 115,352 +0.45(+0.58%)
Sep 02, 2016 75.62 76.57 76.57 76.57 120,123 +1.20(+1.59%)
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.