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 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%)
Sep 01, 2016 75.23 75.50 73.68 75.37 153,469 +0.34(+0.45%)
Aug 31, 2016 75.04 75.21 74.36 75.03 167,586 +0.21(+0.28%)
Aug 30, 2016 73.98 75.16 73.82 74.82 193,512 +0.87(+1.18%)
Aug 29, 2016 72.54 74.42 71.97 73.95 371,140 +2.47(+3.46%)
Aug 26, 2016 71.11 72.05 70.67 71.48 121,142 +0.25(+0.35%)
Aug 25, 2016 71.30 72.02 70.85 71.23 163,855 -0.48(-0.66%)
Aug 24, 2016 72.28 72.57 71.53 71.70 116,338 -1.01(-1.39%)
Aug 23, 2016 72.31 73.12 71.99 72.72 117,104 +0.59(+0.81%)
Aug 22, 2016 71.76 72.70 71.35 72.13 116,041 +0.23(+0.32%)
Aug 19, 2016 71.67 72.00 70.99 71.90 136,993 +0.13(+0.18%)
Aug 18, 2016 70.39 71.78 69.99 71.77 140,116 +1.06(+1.50%)
Aug 17, 2016 70.75 71.13 70.11 70.71 158,318 -0.01(-0.01%)
Aug 16, 2016 71.62 71.74 70.50 70.72 107,259 -0.85(-1.19%)
Aug 15, 2016 71.29 71.87 71.19 71.58 100,586 +0.37(+0.52%)
Aug 12, 2016 71.23 71.45 70.83 71.21 92,967 +0.04(+0.06%)
Aug 11, 2016 70.57 71.44 70.10 71.17 148,840 +0.61(+0.86%)
Aug 10, 2016 70.39 70.65 69.63 70.56 171,172 -0.07(-0.10%)
Aug 09, 2016 69.24 70.65 69.22 70.63 167,591 +1.50(+2.17%)
Aug 08, 2016 68.39 69.38 68.23 69.13 286,728 +0.68(+1.00%)
Aug 05, 2016 67.75 68.70 67.54 68.45 250,458 +0.76(+1.13%)
Aug 04, 2016 67.89 68.25 67.31 67.69 142,399 +0.02(+0.03%)
Aug 03, 2016 67.70 67.70 66.74 67.67 153,381 -0.03(-0.04%)
Aug 02, 2016 67.47 68.19 67.26 67.70 220,011 -0.09(-0.13%)
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.