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 (%)
Jan 31, 2005 23.24 24.20 23.24 23.80 201,677 +1.09(+4.82%)
Jan 28, 2005 23.04 23.13 22.51 22.71 109,461 -0.27(-1.18%)
Jan 27, 2005 22.23 23.14 22.11 22.98 125,157 +0.74(+3.31%)
Jan 26, 2005 22.76 22.76 21.78 22.24 100,374 -0.35(-1.54%)
Jan 25, 2005 21.30 22.67 21.30 22.59 239,679 +1.38(+6.53%)
Jan 24, 2005 21.90 22.08 21.20 21.21 127,120 -0.21(-0.99%)
Jan 21, 2005 21.89 22.27 21.35 21.42 123,815 +0.29(+1.37%)
Jan 20, 2005 22.16 22.23 20.93 21.13 303,807 -1.02(-4.59%)
Jan 19, 2005 23.58 23.58 22.14 22.15 177,720 -1.01(-4.35%)
Jan 18, 2005 21.70 23.19 21.69 23.15 200,954 +1.46(+6.74%)
Jan 14, 2005 21.69 22.03 21.21 21.69 112,249 +0.21(+0.99%)
Jan 13, 2005 22.01 22.45 20.58 21.48 351,619 -0.34(-1.57%)
Jan 12, 2005 23.26 23.43 21.30 21.82 361,016 -1.44(-6.19%)
Jan 11, 2005 22.87 23.36 22.87 23.26 165,947 +0.45(+1.98%)
Jan 10, 2005 22.53 23.48 22.35 22.81 206,531 +0.25(+1.12%)
Jan 07, 2005 22.24 22.67 22.24 22.56 65,676 +0.35(+1.57%)
Jan 06, 2005 22.60 22.72 22.08 22.21 153,142 -0.43(-1.88%)
Jan 05, 2005 22.24 22.82 22.24 22.63 190,215 +0.43(+1.92%)
Jan 04, 2005 23.37 23.37 21.98 22.21 285,426 -1.32(-5.62%)
Jan 03, 2005 24.22 24.47 23.23 23.53 213,243 -0.63(-2.59%)
Dec 31, 2004 24.34 24.65 24.16 24.16 151,490 -0.16(-0.66%)
Dec 30, 2004 24.37 24.53 24.12 24.32 137,033 +0.33(+1.37%)
Dec 29, 2004 23.53 24.27 23.53 23.99 106,260 +0.52(+2.23%)
Dec 28, 2004 23.56 23.69 22.53 23.47 279,849 -0.36(-1.49%)
Dec 27, 2004 23.70 23.98 23.54 23.82 218,200 +0.59(+2.53%)
Dec 23, 2004 22.65 23.48 22.65 23.23 234,619 +0.58(+2.56%)
Dec 22, 2004 22.27 22.85 22.01 22.65 221,917 +0.38(+1.71%)
Dec 21, 2004 21.79 23.35 21.79 22.27 525,415 +0.83(+3.88%)
Dec 20, 2004 20.37 22.08 20.21 21.44 510,648 +1.32(+6.54%)
Dec 17, 2004 19.79 20.46 19.77 20.12 144,984 +0.66(+3.38%)
Dec 16, 2004 19.10 19.53 19.10 19.46 138,066 +0.37(+1.93%)
Dec 15, 2004 19.43 19.56 18.99 19.10 74,661 -0.34(-1.73%)
Dec 14, 2004 19.66 19.79 19.30 19.43 77,036 -0.12(-0.63%)
Dec 13, 2004 19.08 19.59 19.07 19.55 151,490 +0.74(+3.91%)
Dec 10, 2004 18.75 18.85 18.59 18.82 55,866 +0.06(+0.34%)
Dec 09, 2004 19.24 19.27 18.67 18.75 101,819 -0.38(-1.99%)
Dec 08, 2004 18.67 19.21 18.59 19.14 126,087 +0.57(+3.10%)
Dec 07, 2004 19.56 19.63 18.14 18.56 299,780 -1.32(-6.66%)
Dec 06, 2004 20.53 20.70 19.88 19.88 181,231 -0.61(-2.99%)
Dec 03, 2004 20.14 20.61 20.14 20.50 93,042 +0.39(+1.93%)
Dec 02, 2004 20.82 21.19 20.02 20.11 200,335 +0.20(+1.01%)
Dec 01, 2004 19.11 19.91 19.05 19.91 104,814 +0.57(+2.94%)
Nov 30, 2004 19.03 19.53 19.01 19.34 93,145 +0.52(+2.78%)
Nov 29, 2004 19.59 19.63 18.70 18.82 195,585 -0.75(-3.83%)
Nov 26, 2004 19.75 19.85 19.43 19.57 106,157 +0.15(+0.80%)
Nov 24, 2004 18.17 19.61 18.11 19.41 327,042 +1.43(+7.97%)
Nov 23, 2004 17.75 18.30 17.75 17.98 102,542 +0.28(+1.57%)
Nov 22, 2004 17.17 17.85 16.37 17.70 170,594 +0.49(+2.85%)
Nov 19, 2004 17.65 17.66 17.21 17.21 40,996 -0.45(-2.52%)
Nov 18, 2004 17.62 17.72 16.98 17.66 91,699 +0.00(+0.00%)
Nov 17, 2004 18.21 18.59 17.62 17.66 153,556 -0.38(-2.11%)
Nov 16, 2004 17.88 18.70 17.88 18.04 225,015 +0.36(+2.05%)
Nov 15, 2004 17.30 17.79 17.27 17.68 178,339 +0.66(+3.91%)
Nov 12, 2004 16.91 17.04 16.85 17.01 42,029 +0.13(+0.77%)
Nov 11, 2004 16.79 16.92 16.65 16.88 43,371 +0.23(+1.40%)
Nov 10, 2004 16.24 16.69 16.17 16.65 45,849 +0.39(+2.42%)
Nov 09, 2004 15.88 16.30 15.88 16.26 39,344 +0.41(+2.57%)
Nov 08, 2004 16.07 16.14 15.78 15.85 76,519 -0.54(-3.27%)
Nov 05, 2004 15.49 16.41 15.36 16.38 121,750 +1.18(+7.77%)
Nov 04, 2004 14.65 15.31 14.65 15.20 94,694 +0.68(+4.67%)
Nov 03, 2004 14.17 14.72 14.11 14.53 35,729 +0.28(+1.99%)
Nov 02, 2004 13.62 14.43 13.62 14.24 71,563 +0.59(+4.35%)
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.