Cantel Medical Corp (CMD) Historical Stock Data
Historical Data
In the past 30 trading days, CMD is down -0.17% a day on average. There have been 15 days where Cantel Medical Corp closed green and 15 days where CMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-06-02 | 80.37 | 80.37 | ↑$0.00 (0.00%) | 80.37 | 80.37 | 0 |
| 2021-06-01 | 81.54 | 80.37 | ↓$1.17 (-1.43%) | 80.37 | 81.74 | 11.82M |
| 2021-05-28 | 81.13 | 81.33 | ↑$0.20 (0.25%) | 81.13 | 82.18 | 462.55K |
| 2021-05-27 | 82.32 | 81.35 | ↓$0.97 (-1.18%) | 81.35 | 82.74 | 472.04K |
| 2021-05-26 | 80.41 | 82.33 | ↑$1.92 (2.39%) | 80.41 | 82.76 | 620.90K |
| 2021-05-25 | 81.07 | 81.38 | ↑$0.31 (0.38%) | 80.76 | 81.62 | 1.02M |
| 2021-05-24 | 81.31 | 80.97 | ↓$0.34 (-0.42%) | 80.70 | 81.43 | 557.10K |
| 2021-05-21 | 81.01 | 81.16 | ↑$0.15 (0.19%) | 80.96 | 82.45 | 405.80K |
| 2021-05-20 | 80.50 | 80.68 | ↑$0.18 (0.22%) | 80.50 | 81.68 | 417.10K |
| 2021-05-19 | 82.06 | 80.62 | ↓$1.44 (-1.75%) | 80.31 | 82.47 | 587.60K |
| 2021-05-18 | 83.36 | 82.92 | ↓$0.44 (-0.53%) | 82.52 | 83.36 | 623.10K |
| 2021-05-17 | 83.07 | 83.05 | ↓$0.02 (-0.02%) | 83.04 | 83.94 | 681.70K |
| 2021-05-14 | 84.71 | 83.48 | ↓$1.23 (-1.45%) | 83.44 | 84.71 | 240.96K |
| 2021-05-13 | 83.76 | 83.93 | ↑$0.17 (0.20%) | 83.55 | 84.23 | 257.10K |
| 2021-05-12 | 85.16 | 83.40 | ↓$1.76 (-2.07%) | 83.37 | 85.48 | 268.20K |
| 2021-05-11 | 86.18 | 85.75 | ↓$0.43 (-0.50%) | 85.29 | 86.50 | 431.50K |
| 2021-05-10 | 88.20 | 86.83 | ↓$1.37 (-1.55%) | 86.81 | 88.20 | 255.80K |
| 2021-05-07 | 87.73 | 88.18 | ↑$0.45 (0.51%) | 87.73 | 89.00 | 194.20K |
| 2021-05-06 | 87.41 | 87.73 | ↑$0.32 (0.37%) | 87.03 | 87.76 | 207.70K |
| 2021-05-05 | 88.21 | 87.48 | ↓$0.73 (-0.83%) | 87.41 | 88.21 | 126.50K |
| 2021-05-04 | 88.35 | 88.28 | ↓$0.07 (-0.08%) | 88.01 | 88.82 | 249.60K |
| 2021-05-03 | 88.28 | 88.79 | ↑$0.51 (0.58%) | 88.03 | 89.23 | 379.80K |
| 2021-04-30 | 88.11 | 87.91 | ↓$0.20 (-0.23%) | 87.34 | 88.66 | 651K |
| 2021-04-29 | 88.11 | 88.61 | ↑$0.50 (0.57%) | 87.68 | 88.65 | 553.70K |
| 2021-04-28 | 88.41 | 87.95 | ↓$0.46 (-0.52%) | 87.77 | 88.41 | 327.40K |
| 2021-04-27 | 88.98 | 88.40 | ↓$0.58 (-0.65%) | 88.26 | 89.44 | 317.90K |
| 2021-04-26 | 89.50 | 89.66 | ↑$0.16 (0.18%) | 88.97 | 89.76 | 228.20K |
| 2021-04-23 | 88.24 | 89.16 | ↑$0.92 (1.04%) | 87.53 | 89.40 | 450.40K |
| 2021-04-22 | 88.02 | 88.09 | ↑$0.07 (0.08%) | 87.38 | 88.53 | 235.20K |
| 2021-04-21 | 87.07 | 88.16 | ↑$1.09 (1.25%) | 87.07 | 88.18 | 540K |
Create an account or log in to view more rows.
$CMD what’s gonna happen now
$CMD hi hi
$CMD almost go time
$CMD 5 minute looks sexy
$CMD keep it going
$CMD Any red I see I shall buy
$CMD if your selling dont regret it later
$CMD pump up the volume
$CMD is the dump over
$CMD time to run