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 (%)
Jan 31, 2020 66.67 66.83 64.21 65.06 183,400 -1.67(-2.50%)
Jan 30, 2020 66.98 67.74 66.07 66.73 201,341 -0.93(-1.37%)
Jan 29, 2020 68.72 69.70 67.55 67.66 193,383 -0.90(-1.31%)
Jan 28, 2020 68.61 69.05 67.95 68.56 281,889 -0.12(-0.17%)
Jan 27, 2020 67.00 69.19 66.71 68.68 380,560 +1.19(+1.76%)
Jan 24, 2020 67.80 68.86 67.10 67.49 369,200 +0.17(+0.25%)
Jan 23, 2020 67.74 68.22 66.70 67.32 372,632 -0.64(-0.94%)
Jan 22, 2020 66.68 68.24 66.37 67.96 424,121 +1.99(+3.02%)
Jan 21, 2020 63.01 66.05 62.98 65.97 514,340 +3.51(+5.62%)
Jan 17, 2020 61.77 63.01 61.65 62.46 521,800 +0.78(+1.26%)
Jan 16, 2020 61.13 61.91 59.94 61.68 486,769 +0.80(+1.31%)
Jan 15, 2020 61.98 62.18 60.22 60.88 533,310 -0.91(-1.47%)
Jan 14, 2020 63.15 63.50 61.14 61.79 527,895 -1.37(-2.17%)
Jan 13, 2020 64.26 64.26 62.66 63.16 390,795 -1.21(-1.88%)
Jan 10, 2020 65.35 65.49 63.87 64.37 395,000 -0.86(-1.32%)
Jan 09, 2020 66.25 66.84 65.18 65.23 379,131 -0.89(-1.35%)
Jan 08, 2020 67.21 67.42 65.38 66.12 304,330 -0.80(-1.20%)
Jan 07, 2020 67.75 67.75 66.57 66.92 319,667 -0.70(-1.04%)
Jan 06, 2020 66.81 68.07 66.11 67.62 488,203 +0.53(+0.79%)
Jan 03, 2020 67.79 67.94 66.25 67.09 435,900 -1.61(-2.34%)
Jan 02, 2020 71.00 71.23 68.01 68.70 290,584 -2.20(-3.10%)
Dec 31, 2019 70.25 71.06 70.22 70.90 231,000 +0.89(+1.27%)
Dec 30, 2019 71.36 71.82 69.70 70.01 318,167 -1.50(-2.10%)
Dec 27, 2019 71.42 71.90 71.26 71.51 231,500 +0.03(+0.04%)
Dec 26, 2019 71.79 71.79 70.40 71.48 163,526 -0.12(-0.17%)
Dec 24, 2019 71.21 72.05 70.58 71.60 120,200 +0.00(+0.00%)
Dec 23, 2019 70.82 71.99 70.28 71.60 355,856 +0.70(+0.99%)
Dec 20, 2019 72.09 72.28 70.23 70.90 685,600 -1.11(-1.54%)
Dec 19, 2019 71.02 72.60 70.78 72.01 282,460 +0.99(+1.39%)
Dec 18, 2019 70.69 72.58 70.19 71.02 509,666 +0.77(+1.10%)
Dec 17, 2019 70.68 70.68 68.74 70.25 395,311 -0.45(-0.64%)
Dec 16, 2019 73.92 74.11 70.48 70.70 525,076 -3.40(-4.59%)
Dec 13, 2019 75.01 75.01 72.98 74.10 345,100 -1.13(-1.50%)
Dec 12, 2019 73.67 77.48 73.16 75.23 463,098 +1.73(+2.35%)
Dec 11, 2019 73.16 73.80 71.41 73.50 908,085 -0.45(-0.61%)
Dec 10, 2019 78.83 79.50 69.60 73.95 1,361,712 -3.42(-4.42%)
Dec 09, 2019 77.64 78.58 77.02 77.37 314,956 -0.35(-0.45%)
Dec 06, 2019 78.20 78.79 77.25 77.72 224,200 -0.05(-0.06%)
Dec 05, 2019 78.01 78.64 77.48 77.77 173,489 -0.26(-0.33%)
Dec 04, 2019 77.50 78.56 77.50 78.03 179,139 +0.42(+0.54%)
Dec 03, 2019 76.88 77.62 76.54 77.61 116,667 -0.10(-0.13%)
Dec 02, 2019 76.68 77.83 76.27 77.71 164,436 +0.81(+1.05%)
Nov 29, 2019 77.75 77.85 76.64 76.90 67,300 -1.08(-1.38%)
Nov 27, 2019 77.60 78.21 76.79 77.98 118,200 +0.78(+1.01%)
Nov 26, 2019 78.00 78.00 76.80 77.20 203,234 +1.40(+1.85%)
Nov 25, 2019 74.82 76.19 74.37 75.80 239,891 +1.16(+1.55%)
Nov 22, 2019 73.95 75.23 73.76 74.64 257,300 +0.64(+0.86%)
Nov 21, 2019 74.02 74.48 72.42 74.00 299,778 +0.00(+0.00%)
Nov 20, 2019 72.10 74.31 72.03 74.00 407,431 +1.65(+2.28%)
Nov 19, 2019 71.78 72.45 71.27 72.35 205,138 +1.04(+1.46%)
Nov 18, 2019 72.84 72.84 70.10 71.31 245,486 -1.50(-2.06%)
Nov 15, 2019 73.00 73.51 71.93 72.81 147,500 -0.02(-0.03%)
Nov 14, 2019 71.47 72.97 70.31 72.83 158,491 +1.21(+1.69%)
Nov 13, 2019 72.25 73.26 71.26 71.62 164,104 -1.22(-1.67%)
Nov 12, 2019 72.42 73.40 72.08 72.84 109,316 +0.40(+0.55%)
Nov 11, 2019 72.17 72.71 72.06 72.44 120,528 -0.45(-0.62%)
Nov 08, 2019 72.41 72.95 72.11 72.89 93,700 +0.09(+0.12%)
Nov 07, 2019 73.70 74.30 72.33 72.80 131,868 -0.84(-1.14%)
Nov 06, 2019 73.72 74.46 73.25 73.64 194,218 -0.09(-0.12%)
Nov 05, 2019 73.87 74.23 73.21 73.73 137,617 +0.19(+0.26%)
Nov 04, 2019 73.12 74.46 72.06 73.54 223,949 +1.06(+1.46%)
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.