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 (%)
Nov 30, 2018 85.97 88.60 85.81 85.88 339,300 -0.17(-0.20%)
Nov 29, 2018 89.63 90.68 83.06 86.05 555,155 -4.38(-4.84%)
Nov 28, 2018 88.64 90.81 88.16 90.43 293,182 +2.03(+2.30%)
Nov 27, 2018 86.32 89.58 86.03 88.40 307,970 +1.67(+1.93%)
Nov 26, 2018 85.61 86.96 84.75 86.73 182,243 +1.93(+2.28%)
Nov 23, 2018 84.49 85.68 83.63 84.80 76,700 +0.30(+0.36%)
Nov 21, 2018 84.50 84.50 84.50 0 -0.13(-0.15%)
Nov 20, 2018 84.11 86.83 83.96 84.63 299,919 -0.93(-1.09%)
Nov 19, 2018 86.04 86.63 85.34 85.56 259,167 -0.42(-0.49%)
Nov 16, 2018 84.04 86.37 82.91 85.98 261,500 +1.25(+1.48%)
Nov 15, 2018 81.86 84.74 81.65 84.73 203,377 +2.53(+3.08%)
Nov 14, 2018 83.50 83.56 81.74 82.20 434,439 -0.63(-0.76%)
Nov 13, 2018 83.20 84.26 82.69 82.83 195,809 -0.34(-0.41%)
Nov 12, 2018 84.10 84.54 82.48 83.17 194,256 -1.11(-1.32%)
Nov 09, 2018 83.29 84.55 82.50 84.28 180,300 +0.99(+1.19%)
Nov 08, 2018 84.25 85.62 83.18 83.29 240,017 -1.52(-1.79%)
Nov 07, 2018 82.54 84.99 82.54 84.81 238,838 +3.11(+3.81%)
Nov 06, 2018 80.18 82.25 79.55 81.70 125,741 +1.09(+1.35%)
Nov 05, 2018 81.16 81.23 79.96 80.61 384,376 -0.63(-0.78%)
Nov 02, 2018 81.36 82.19 80.50 81.24 176,700 +0.52(+0.64%)
Nov 01, 2018 79.64 81.31 79.64 80.72 270,040 +1.57(+1.98%)
Oct 31, 2018 80.11 80.86 79.10 79.15 458,943 -0.01(-0.01%)
Oct 30, 2018 78.58 80.48 78.46 79.16 188,644 +0.70(+0.89%)
Oct 29, 2018 80.56 81.61 77.59 78.46 218,581 -1.28(-1.61%)
Oct 26, 2018 79.12 80.35 77.62 79.74 183,200 -0.39(-0.49%)
Oct 25, 2018 79.98 81.35 79.37 80.13 224,744 +0.53(+0.67%)
Oct 24, 2018 82.34 83.36 79.43 79.60 190,255 -2.69(-3.27%)
Oct 23, 2018 81.36 82.77 80.00 82.29 316,750 -0.02(-0.02%)
Oct 22, 2018 83.62 84.23 81.99 82.31 262,876 -1.02(-1.22%)
Oct 19, 2018 85.85 86.22 82.77 83.33 277,000 -2.24(-2.62%)
Oct 18, 2018 87.29 87.36 85.48 85.57 241,481 -1.70(-1.95%)
Oct 17, 2018 87.87 88.28 86.42 87.27 213,571 -0.62(-0.71%)
Oct 16, 2018 86.01 88.46 85.99 87.89 159,206 +2.56(+3.00%)
Oct 15, 2018 84.47 86.06 83.40 85.33 259,574 +0.61(+0.72%)
Oct 12, 2018 85.08 86.15 83.47 84.72 375,100 -0.10(-0.12%)
Oct 11, 2018 86.02 86.64 84.77 84.82 381,994 -1.70(-1.96%)
Oct 10, 2018 88.42 88.86 85.98 86.52 514,374 -1.90(-2.15%)
Oct 09, 2018 89.16 89.42 88.27 88.42 241,404 -0.77(-0.86%)
Oct 08, 2018 90.50 90.76 87.67 89.19 231,809 -1.64(-1.81%)
Oct 05, 2018 91.38 92.14 89.87 90.83 324,400 -0.73(-0.80%)
Oct 04, 2018 91.38 91.82 90.93 91.56 442,455 +0.17(+0.19%)
Oct 03, 2018 92.27 92.49 91.35 91.39 319,161 -0.59(-0.64%)
Oct 02, 2018 91.86 92.86 91.52 91.98 291,311 -0.27(-0.29%)
Oct 01, 2018 92.25 92.73 90.33 92.25 424,171 +0.19(+0.21%)
Sep 28, 2018 92.58 93.84 91.28 92.06 879,900 -1.55(-1.66%)
Sep 27, 2018 93.50 94.72 88.50 93.61 1,169,964 -3.18(-3.29%)
Sep 26, 2018 96.12 99.68 95.30 96.79 446,007 +0.58(+0.60%)
Sep 25, 2018 96.12 96.40 94.69 96.21 307,470 +0.02(+0.02%)
Sep 24, 2018 96.96 98.35 95.23 96.19 355,660 -1.11(-1.14%)
Sep 21, 2018 97.71 98.75 97.04 97.30 383,500 -0.41(-0.42%)
Sep 20, 2018 97.51 98.64 96.22 97.71 202,953 +0.37(+0.38%)
Sep 19, 2018 97.02 97.47 95.90 97.34 213,650 +0.16(+0.16%)
Sep 18, 2018 94.83 98.69 94.63 97.18 464,638 +2.43(+2.56%)
Sep 17, 2018 96.62 97.31 94.03 94.75 284,230 -1.87(-1.94%)
Sep 14, 2018 97.00 98.29 96.52 96.62 206,400 +0.17(+0.18%)
Sep 13, 2018 96.31 97.00 95.34 96.45 206,120 +0.85(+0.89%)
Sep 12, 2018 96.77 97.78 95.59 95.60 229,970 -1.43(-1.47%)
Sep 11, 2018 96.69 97.37 96.52 97.03 123,651 +0.07(+0.07%)
Sep 10, 2018 97.05 97.82 96.59 96.96 180,300 +0.57(+0.59%)
Sep 07, 2018 94.49 96.66 94.14 96.39 176,800 +1.89(+2.00%)
Sep 06, 2018 95.34 95.57 93.81 94.50 160,840 -0.79(-0.83%)
Sep 05, 2018 97.08 97.08 93.74 95.29 162,993 -1.89(-1.94%)
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.