NYSE:CMD
Delisted
Cantel Medical Corp Stock Price (Quote)
$80.37
+0 (+0%)
At Close: Dec 08, 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th Dec 2021 CMD stock ended at $80.37. During the day the stock fluctuated 0% from a day low at $80.37 to a day high of $80.37. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Dec 10, 2020 | $72.06 | $75.38 | $72.06 | $74.27 | 416 569 |
| Dec 09, 2020 | $76.00 | $76.00 | $71.16 | $72.78 | 613 952 |
| Dec 08, 2020 | $64.00 | $76.03 | $63.53 | $75.10 | 1 512 134 |
| Dec 07, 2020 | $63.23 | $64.36 | $60.94 | $61.60 | 625 792 |
| Dec 04, 2020 | $61.14 | $63.52 | $60.89 | $63.18 | 216 580 |
| Dec 03, 2020 | $59.32 | $61.75 | $59.10 | $60.30 | 193 491 |
| Dec 02, 2020 | $59.55 | $59.69 | $58.08 | $59.33 | 209 411 |
| Dec 01, 2020 | $60.49 | $61.78 | $59.25 | $59.75 | 277 561 |
| Nov 30, 2020 | $59.61 | $60.82 | $58.60 | $59.43 | 241 694 |
| Nov 27, 2020 | $58.66 | $60.21 | $58.06 | $59.95 | 129 484 |
| Nov 25, 2020 | $58.79 | $59.47 | $56.58 | $58.59 | 183 243 |
| Nov 24, 2020 | $59.22 | $60.04 | $56.59 | $59.31 | 337 268 |
| Nov 23, 2020 | $57.28 | $58.74 | $56.54 | $58.27 | 201 137 |
| Nov 20, 2020 | $56.15 | $56.93 | $55.59 | $56.32 | 142 430 |
| Nov 19, 2020 | $54.98 | $56.64 | $54.98 | $56.52 | 139 461 |
| Nov 18, 2020 | $57.70 | $57.70 | $55.26 | $55.34 | 222 119 |
| Nov 17, 2020 | $56.07 | $57.45 | $54.76 | $57.30 | 236 274 |
| Nov 16, 2020 | $56.95 | $57.05 | $55.40 | $56.82 | 163 082 |
| Nov 13, 2020 | $54.02 | $56.31 | $54.02 | $55.65 | 169 928 |
| Nov 12, 2020 | $53.76 | $54.34 | $52.87 | $53.37 | 208 852 |
| Nov 11, 2020 | $57.34 | $57.50 | $54.02 | $54.50 | 189 276 |
| Nov 10, 2020 | $57.29 | $58.13 | $56.73 | $57.23 | 235 093 |
| Nov 09, 2020 | $58.99 | $60.10 | $56.91 | $57.01 | 636 457 |
| Nov 06, 2020 | $52.93 | $53.46 | $52.02 | $52.25 | 179 495 |
| Nov 05, 2020 | $50.50 | $53.04 | $50.14 | $52.64 | 551 620 |
