Skip to main content
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 (%)
Feb 28, 2019 76.93 77.40 72.65 73.52 1,760,342 -10.76(-12.77%)
Feb 27, 2019 86.84 87.15 84.14 84.28 380,713 -2.70(-3.10%)
Feb 26, 2019 88.37 88.37 86.60 86.98 248,714 -1.65(-1.86%)
Feb 25, 2019 88.19 89.22 87.98 88.63 312,948 +1.06(+1.21%)
Feb 22, 2019 85.50 87.68 85.23 87.57 148,700 +2.15(+2.52%)
Feb 21, 2019 85.88 86.02 84.49 85.42 117,796 -0.85(-0.99%)
Feb 20, 2019 85.02 86.60 84.72 86.27 204,340 +1.36(+1.60%)
Feb 19, 2019 84.36 85.48 84.12 84.91 171,028 +0.26(+0.31%)
Feb 15, 2019 83.13 85.15 83.11 84.65 227,800 +2.13(+2.58%)
Feb 14, 2019 82.41 82.59 81.78 82.52 150,081 -0.23(-0.28%)
Feb 13, 2019 82.07 83.02 81.80 82.75 87,923 +1.01(+1.24%)
Feb 12, 2019 80.76 81.80 80.62 81.74 105,016 +1.64(+2.05%)
Feb 11, 2019 80.36 80.56 79.07 80.10 132,170 +0.02(+0.02%)
Feb 08, 2019 79.81 80.19 78.48 80.08 104,500 -0.14(-0.17%)
Feb 07, 2019 80.84 81.18 79.72 80.22 93,147 -0.92(-1.13%)
Feb 06, 2019 82.65 82.76 80.86 81.14 117,139 -1.51(-1.83%)
Feb 05, 2019 82.24 83.24 82.24 82.65 206,477 +0.47(+0.57%)
Feb 04, 2019 81.23 82.25 80.74 82.18 150,300 +0.80(+0.98%)
Feb 01, 2019 81.39 81.82 80.61 81.38 230,100 -0.04(-0.05%)
Jan 31, 2019 80.28 82.07 80.16 81.42 179,636 +1.33(+1.66%)
Jan 30, 2019 79.60 80.66 78.80 80.09 163,140 +1.09(+1.38%)
Jan 29, 2019 78.73 79.93 78.26 79.00 151,056 +0.73(+0.93%)
Jan 28, 2019 77.72 78.50 77.50 78.27 116,913 +0.09(+0.12%)
Jan 25, 2019 78.43 79.00 77.80 78.18 75,100 +0.41(+0.53%)
Jan 24, 2019 77.43 78.42 76.31 77.77 103,640 +0.41(+0.53%)
Jan 23, 2019 77.74 78.57 76.08 77.36 165,072 -0.09(-0.12%)
Jan 22, 2019 78.49 78.97 76.42 77.45 203,201 -1.68(-2.12%)
Jan 18, 2019 78.66 79.43 77.66 79.13 208,000 +1.28(+1.64%)
Jan 17, 2019 78.37 79.56 77.66 77.85 246,070 -0.67(-0.85%)
Jan 16, 2019 78.91 79.99 78.36 78.52 250,130 -0.49(-0.62%)
Jan 15, 2019 77.58 80.41 77.58 79.01 173,532 +1.39(+1.79%)
Jan 14, 2019 78.90 80.00 76.74 77.62 238,160 -1.93(-2.43%)
Jan 11, 2019 78.49 80.93 78.49 79.55 313,600 +0.91(+1.16%)
Jan 10, 2019 77.45 78.84 77.26 78.64 126,474 +0.71(+0.91%)
Jan 09, 2019 76.88 78.55 76.88 77.93 237,891 +1.69(+2.22%)
Jan 08, 2019 75.49 76.39 74.28 76.24 537,840 +1.87(+2.51%)
Jan 07, 2019 73.42 74.81 72.75 74.37 226,148 +0.92(+1.25%)
Jan 04, 2019 72.10 74.06 72.10 73.45 185,900 +2.13(+2.99%)
Jan 03, 2019 72.99 72.99 70.68 71.32 159,369 -2.01(-2.74%)
Jan 02, 2019 73.94 74.79 72.45 73.33 165,099 -1.12(-1.50%)
Dec 31, 2018 73.24 74.52 73.23 74.45 166,500 +1.85(+2.55%)
Dec 28, 2018 73.12 73.88 72.26 72.60 187,600 +0.07(+0.10%)
Dec 27, 2018 71.61 72.55 70.21 72.53 220,827 +0.01(+0.01%)
Dec 26, 2018 69.90 72.70 69.36 72.52 159,798 +2.73(+3.91%)
Dec 24, 2018 70.98 71.25 69.66 69.79 102,200 -1.94(-2.70%)
Dec 21, 2018 73.11 73.53 70.81 71.73 769,800 -1.32(-1.81%)
Dec 20, 2018 74.63 74.82 72.22 73.05 211,181 -1.66(-2.22%)
Dec 19, 2018 76.12 77.39 74.30 74.71 240,448 -1.47(-1.93%)
Dec 18, 2018 77.08 77.34 76.16 76.18 240,462 -0.28(-0.37%)
Dec 17, 2018 78.89 79.21 75.61 76.46 298,863 -2.87(-3.62%)
Dec 14, 2018 79.89 80.25 79.06 79.33 259,500 -1.14(-1.42%)
Dec 13, 2018 81.02 81.85 79.56 80.47 217,576 -0.54(-0.67%)
Dec 12, 2018 80.82 81.83 80.22 81.01 185,997 +1.20(+1.50%)
Dec 11, 2018 81.25 82.55 79.48 79.81 452,105 -0.58(-0.72%)
Dec 10, 2018 80.37 81.27 79.84 80.39 178,388 +0.08(+0.10%)
Dec 07, 2018 80.55 81.23 78.42 80.31 320,600 -0.65(-0.80%)
Dec 06, 2018 82.91 83.10 79.38 80.96 207,752 -3.09(-3.68%)
Dec 04, 2018 86.42 86.89 83.87 84.05 282,700 -2.56(-2.96%)
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.