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 20, 2016 | $82.16 | $82.46 | $79.53 | $79.99 | 161 283 |
| Dec 19, 2016 | $81.23 | $81.77 | $80.56 | $81.38 | 148 935 |
| Dec 16, 2016 | $80.92 | $82.13 | $80.38 | $80.48 | 311 371 |
| Dec 15, 2016 | $83.13 | $83.13 | $80.89 | $81.11 | 256 239 |
| Dec 14, 2016 | $84.09 | $84.41 | $81.94 | $82.34 | 135 294 |
| Dec 13, 2016 | $84.65 | $85.51 | $83.64 | $84.14 | 288 079 |
| Dec 12, 2016 | $84.90 | $85.68 | $84.43 | $84.64 | 187 302 |
| Dec 09, 2016 | $84.50 | $85.34 | $83.96 | $84.85 | 210 765 |
| Dec 08, 2016 | $84.00 | $84.82 | $82.50 | $83.99 | 271 107 |
| Dec 07, 2016 | $86.69 | $86.69 | $83.70 | $83.73 | 202 175 |
| Dec 06, 2016 | $88.81 | $88.81 | $83.03 | $85.85 | 283 313 |
| Dec 05, 2016 | $84.28 | $85.73 | $82.01 | $82.49 | 147 765 |
| Dec 02, 2016 | $80.20 | $81.92 | $79.63 | $81.14 | 130 159 |
| Dec 01, 2016 | $81.36 | $82.03 | $79.25 | $80.52 | 290 040 |
| Nov 30, 2016 | $80.70 | $81.83 | $80.24 | $81.57 | 194 381 |
| Nov 29, 2016 | $81.08 | $81.87 | $80.55 | $80.60 | 157 959 |
| Nov 28, 2016 | $82.07 | $82.70 | $80.00 | $81.01 | 187 985 |
| Nov 25, 2016 | $81.24 | $82.80 | $81.21 | $81.87 | 74 132 |
| Nov 23, 2016 | $79.64 | $81.36 | $79.50 | $81.18 | 130 627 |
| Nov 22, 2016 | $80.92 | $80.92 | $78.96 | $80.09 | 145 716 |
| Nov 21, 2016 | $79.34 | $80.94 | $79.28 | $80.94 | 131 425 |
| Nov 18, 2016 | $80.00 | $80.29 | $79.30 | $79.38 | 271 879 |
| Nov 17, 2016 | $77.71 | $79.98 | $77.71 | $79.89 | 157 975 |
| Nov 16, 2016 | $76.35 | $77.80 | $75.85 | $77.79 | 149 351 |
| Nov 15, 2016 | $74.20 | $76.59 | $73.87 | $76.35 | 127 913 |
