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 (%)
Jun 30, 2017 77.25 78.33 77.25 77.91 349,618 +0.80(+1.04%)
Jun 29, 2017 78.28 78.37 76.50 77.11 202,601 -1.03(-1.32%)
Jun 28, 2017 76.67 78.35 76.33 78.14 149,651 +1.94(+2.55%)
Jun 27, 2017 76.29 77.41 75.77 76.20 227,479 -0.92(-1.19%)
Jun 26, 2017 77.92 77.92 76.81 77.12 145,566 -0.60(-0.77%)
Jun 23, 2017 76.23 77.90 76.21 77.72 159,430 +1.60(+2.10%)
Jun 22, 2017 75.73 76.38 75.06 76.12 142,927 +0.31(+0.41%)
Jun 21, 2017 76.05 76.48 75.68 75.81 100,906 -0.37(-0.49%)
Jun 20, 2017 76.07 76.89 75.86 76.18 131,785 -0.22(-0.29%)
Jun 19, 2017 76.61 76.78 76.08 76.40 128,621 +0.31(+0.41%)
Jun 16, 2017 75.12 76.55 75.12 76.09 302,577 +0.18(+0.24%)
Jun 15, 2017 75.31 76.44 75.31 75.91 92,923 -0.50(-0.65%)
Jun 14, 2017 77.15 77.78 76.12 76.41 100,553 -0.80(-1.04%)
Jun 13, 2017 77.74 78.51 76.85 77.21 153,022 -0.27(-0.35%)
Jun 12, 2017 74.93 77.68 74.52 77.48 204,926 +1.61(+2.12%)
Jun 09, 2017 74.04 77.08 73.70 75.87 410,517 -2.04(-2.62%)
Jun 08, 2017 72.83 79.38 72.00 77.91 286,438 -1.71(-2.15%)
Jun 07, 2017 79.15 80.24 78.39 79.62 182,027 +0.51(+0.64%)
Jun 06, 2017 78.66 79.50 78.03 79.11 164,099 -0.11(-0.14%)
Jun 05, 2017 81.03 81.10 78.55 79.22 202,510 -1.80(-2.22%)
Jun 02, 2017 79.88 81.24 79.88 81.02 170,909 +1.57(+1.98%)
Jun 01, 2017 77.88 79.47 77.49 79.45 183,512 +1.63(+2.09%)
May 31, 2017 77.03 77.91 76.32 77.82 127,281 +0.95(+1.24%)
May 30, 2017 76.20 76.92 75.76 76.87 92,875 +0.27(+0.35%)
May 26, 2017 75.46 76.91 74.74 76.60 122,035 +1.22(+1.62%)
May 25, 2017 75.00 75.59 74.58 75.38 87,534 +0.68(+0.91%)
May 24, 2017 73.12 74.99 73.12 74.70 165,546 +1.98(+2.72%)
May 23, 2017 72.86 73.07 72.13 72.72 71,085 +0.04(+0.06%)
May 22, 2017 72.42 72.94 72.02 72.68 103,432 +0.82(+1.14%)
May 19, 2017 71.00 72.40 70.82 71.86 178,792 +1.06(+1.50%)
May 18, 2017 70.46 71.25 70.37 70.80 180,384 +0.61(+0.87%)
May 17, 2017 71.42 70.95 69.21 70.19 165,480 -1.23(-1.72%)
May 16, 2017 72.41 72.51 70.70 71.42 101,355 -1.16(-1.60%)
May 15, 2017 71.34 72.62 71.01 72.58 98,485 +1.29(+1.81%)
May 12, 2017 71.58 72.76 71.17 71.29 134,952 -0.78(-1.08%)
May 11, 2017 72.67 72.79 71.13 72.07 122,164 -1.21(-1.65%)
May 10, 2017 72.78 73.69 72.45 73.28 71,136 +0.22(+0.30%)
May 09, 2017 73.48 74.48 72.50 73.06 60,404 -0.23(-0.31%)
May 08, 2017 73.70 74.02 72.94 73.29 94,991 -0.66(-0.89%)
May 05, 2017 74.43 74.95 73.25 73.95 83,795 -0.25(-0.34%)
May 04, 2017 73.80 74.26 73.09 74.20 64,013 +0.55(+0.75%)
May 03, 2017 74.17 74.54 73.01 73.65 62,828 -0.94(-1.26%)
May 02, 2017 75.00 75.38 74.54 74.59 99,538 -0.58(-0.77%)
May 01, 2017 74.48 75.65 73.95 75.17 154,971 +0.76(+1.02%)
Apr 28, 2017 76.37 79.75 72.92 74.41 286,470 -0.48(-0.64%)
Apr 27, 2017 75.25 75.71 74.58 74.89 120,353 +0.11(+0.15%)
Apr 26, 2017 74.29 75.01 73.67 74.78 138,284 +0.70(+0.94%)
Apr 25, 2017 74.59 74.92 73.66 74.08 107,358 +0.28(+0.38%)
Apr 24, 2017 73.78 74.27 73.48 73.80 88,948 +1.45(+2.00%)
Apr 21, 2017 73.07 73.51 72.09 72.35 126,865 -0.97(-1.32%)
Apr 20, 2017 74.02 74.38 72.65 73.32 101,795 -0.49(-0.66%)
Apr 19, 2017 73.51 74.23 73.27 73.81 111,482 +0.75(+1.03%)
Apr 18, 2017 72.84 73.65 72.29 73.06 112,317 -0.52(-0.71%)
Apr 17, 2017 71.56 73.66 71.44 73.58 125,482 +2.17(+3.04%)
Apr 13, 2017 72.71 73.39 71.33 71.41 112,110 -1.31(-1.80%)
Apr 12, 2017 73.15 73.77 72.33 72.72 76,168 -0.72(-0.98%)
Apr 11, 2017 73.02 74.08 72.96 73.44 157,634 +0.17(+0.23%)
Apr 10, 2017 73.50 74.90 72.83 73.27 185,031 -0.70(-0.95%)
Apr 07, 2017 74.08 74.42 73.68 73.97 175,453 -0.58(-0.78%)
Apr 06, 2017 75.90 76.00 74.11 74.55 282,370 -1.39(-1.83%)
Apr 05, 2017 77.95 78.13 75.81 75.94 259,571 -1.75(-2.25%)
Apr 04, 2017 78.02 79.06 77.29 77.69 113,342 -0.70(-0.89%)
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.