Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
42.49
42.79
40.55
42.08
700,500
-0.84(-1.96%)
May 28, 2020
41.11
43.57
40.31
42.92
1,283,036
+1.75(+4.25%)
May 27, 2020
37.70
41.90
37.52
41.17
1,070,132
+4.20(+11.36%)
May 26, 2020
36.38
37.45
35.62
36.97
889,572
+2.36(+6.82%)
May 22, 2020
35.15
35.15
33.44
34.61
601,300
-0.24(-0.69%)
May 21, 2020
35.14
36.03
34.82
34.85
713,639
-0.38(-1.08%)
May 20, 2020
35.09
36.16
34.92
35.23
1,410,454
+0.69(+2.00%)
May 19, 2020
35.27
35.63
33.87
34.54
783,474
-0.15(-0.43%)
May 18, 2020
34.58
35.95
34.05
34.69
1,406,686
+1.85(+5.63%)
May 15, 2020
33.58
34.06
32.37
32.84
853,600
-0.75(-2.23%)
May 14, 2020
30.33
33.68
29.74
33.59
1,849,878
+2.25(+7.18%)
May 13, 2020
29.86
32.05
29.34
31.34
2,479,600
-0.59(-1.85%)
May 12, 2020
33.99
36.55
31.55
31.93
3,083,303
-4.41(-12.14%)
May 11, 2020
36.05
36.47
34.15
36.34
463,250
-0.47(-1.28%)
May 08, 2020
34.67
36.89
34.13
36.81
448,000
+3.11(+9.23%)
May 07, 2020
33.22
34.24
32.42
33.70
528,977
+1.24(+3.82%)
May 06, 2020
33.64
33.80
31.73
32.46
565,265
-0.87(-2.61%)
May 05, 2020
33.63
35.29
33.03
33.33
519,222
+0.48(+1.46%)
May 04, 2020
32.42
33.06
31.11
32.85
790,873
-0.31(-0.93%)
May 01, 2020
36.00
36.76
32.94
33.16
574,600
-3.84(-10.38%)
Apr 30, 2020
37.12
37.85
35.73
37.00
963,713
-0.35(-0.94%)
Apr 29, 2020
33.48
38.15
33.08
37.35
1,460,425
+4.42(+13.42%)
Apr 28, 2020
33.87
34.81
29.51
32.93
1,558,950
-0.06(-0.18%)
Apr 27, 2020
27.63
36.07
27.63
32.99
2,186,950
+5.77(+21.20%)
Apr 24, 2020
28.00
28.40
26.34
27.22
602,400
-0.34(-1.23%)
Apr 23, 2020
28.40
29.43
27.33
27.56
658,698
-0.49(-1.75%)
Apr 22, 2020
27.33
28.50
26.22
28.05
620,727
+0.99(+3.66%)
Apr 21, 2020
27.86
28.00
26.19
27.06
504,522
-1.77(-6.14%)
Apr 20, 2020
30.00
30.79
28.63
28.83
435,541
-1.93(-6.27%)
Apr 17, 2020
29.21
31.59
28.99
30.76
646,100
+2.53(+8.96%)
Apr 16, 2020
32.12
32.12
27.96
28.23
770,028
-3.60(-11.31%)
Apr 15, 2020
34.61
34.74
31.12
31.83
558,653
-4.42(-12.19%)
Apr 14, 2020
35.90
37.07
35.17
36.25
717,781
+1.38(+3.96%)
Apr 13, 2020
38.13
38.65
34.48
34.87
473,968
-3.43(-8.96%)
Apr 09, 2020
35.45
38.72
34.64
38.30
532,100
+4.35(+12.81%)
Apr 08, 2020
35.09
35.09
33.00
33.95
400,287
+0.24(+0.71%)
Apr 07, 2020
34.15
35.96
32.83
33.71
579,553
+1.73(+5.41%)
Apr 06, 2020
31.87
33.15
30.79
31.98
586,742
+1.74(+5.75%)
Apr 03, 2020
33.81
34.30
29.86
30.24
501,700
-3.18(-9.52%)
Apr 02, 2020
32.88
35.53
32.05
33.42
515,913
+0.43(+1.30%)
Apr 01, 2020
33.65
35.18
30.67
32.99
679,953
-2.91(-8.11%)
Mar 31, 2020
38.31
39.21
35.23
35.90
546,684
-2.18(-5.72%)
Mar 30, 2020
33.27
38.55
32.26
38.08
803,423
+5.10(+15.46%)
Mar 27, 2020
34.04
34.45
31.85
32.98
847,100
-2.29(-6.49%)
Mar 26, 2020
34.22
40.67
33.66
35.27
1,000,615
+1.89(+5.66%)
Mar 25, 2020
24.88
34.12
23.88
33.38
1,311,526
+8.74(+35.47%)
Mar 24, 2020
23.08
25.01
22.92
24.64
1,517,067
+2.88(+13.24%)
Mar 23, 2020
24.89
25.29
20.81
21.76
1,040,057
-2.98(-12.05%)
Mar 20, 2020
24.92
25.88
23.52
24.74
918,000
-0.05(-0.20%)
Mar 19, 2020
24.84
27.26
22.23
24.79
1,756,112
-0.44(-1.74%)
Mar 18, 2020
31.87
32.42
23.19
25.23
777,803
-8.24(-24.62%)
Mar 17, 2020
34.28
35.78
30.05
33.47
854,745
-0.21(-0.62%)
Mar 16, 2020
33.00
39.62
31.60
33.68
1,099,633
-9.77(-22.49%)
Mar 13, 2020
46.38
46.66
40.52
43.45
536,600
-1.18(-2.64%)
Mar 12, 2020
47.23
47.28
41.57
44.63
631,784
-5.07(-10.20%)
Mar 11, 2020
50.37
50.97
48.29
49.70
850,115
-1.52(-2.97%)
Mar 10, 2020
53.59
53.64
49.94
51.22
950,149
-1.62(-3.07%)
Mar 09, 2020
53.74
57.89
52.25
52.84
487,464
-3.55(-6.30%)
Mar 06, 2020
51.42
57.35
50.27
56.39
715,900
+4.01(+7.66%)
Mar 05, 2020
57.56
57.60
51.23
52.38
1,710,471
-10.88(-17.20%)
Mar 04, 2020
61.81
63.26
60.63
63.26
559,104
+2.38(+3.91%)
Mar 03, 2020
62.59
63.87
60.42
60.88
760,180
-1.69(-2.70%)
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
.