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 30, 2015 41.59 41.59 39.99 40.15 128,221 -1.51(-3.63%)
Jan 29, 2015 40.90 41.70 40.58 41.66 148,956 +0.80(+1.96%)
Jan 28, 2015 41.89 42.02 40.46 40.86 133,779 -0.81(-1.95%)
Jan 27, 2015 41.75 42.32 41.38 41.67 103,265 -0.63(-1.50%)
Jan 26, 2015 42.38 42.46 41.56 42.30 87,244 -0.08(-0.19%)
Jan 23, 2015 42.75 43.03 42.27 42.38 75,930 -0.42(-0.97%)
Jan 22, 2015 41.69 42.81 40.82 42.80 74,066 +1.43(+3.47%)
Jan 21, 2015 41.53 41.81 41.08 41.36 160,007 -0.40(-0.95%)
Jan 20, 2015 42.49 43.00 41.14 41.76 110,977 -0.61(-1.45%)
Jan 16, 2015 41.47 42.42 41.16 42.37 113,492 +0.65(+1.57%)
Jan 15, 2015 42.65 42.67 41.21 41.72 118,451 -0.71(-1.68%)
Jan 14, 2015 42.42 42.93 42.08 42.43 74,912 -0.34(-0.79%)
Jan 13, 2015 42.78 43.84 42.26 42.77 137,696 +0.34(+0.79%)
Jan 12, 2015 42.40 42.91 42.05 42.43 112,818 +0.25(+0.59%)
Jan 09, 2015 43.13 43.13 42.15 42.18 119,496 -1.03(-2.38%)
Jan 08, 2015 43.14 43.98 42.65 43.21 214,773 +0.53(+1.25%)
Jan 07, 2015 42.00 42.78 41.65 42.68 115,664 +0.94(+2.25%)
Jan 06, 2015 42.23 42.23 40.76 41.74 176,609 -0.30(-0.71%)
Jan 05, 2015 41.64 42.55 41.59 42.04 137,218 -0.20(-0.47%)
Jan 02, 2015 43.19 43.59 42.01 42.23 121,682 -0.52(-1.23%)
Dec 31, 2014 42.95 42.76 42.76 42.76 125,860 +0.03(+0.07%)
Dec 30, 2014 42.06 42.90 42.01 42.73 122,201 +0.57(+1.36%)
Dec 29, 2014 42.32 42.56 41.85 42.16 96,025 -0.03(-0.07%)
Dec 26, 2014 41.78 42.88 41.43 42.18 99,104 +0.60(+1.45%)
Dec 24, 2014 41.31 41.58 41.58 41.58 139,822 +0.40(+0.96%)
Dec 23, 2014 41.31 41.46 40.64 41.19 110,142 +0.12(+0.29%)
Dec 22, 2014 41.03 41.44 40.77 41.07 162,633 -0.01(-0.02%)
Dec 19, 2014 41.90 41.91 41.01 41.08 345,037 -0.84(-2.00%)
Dec 18, 2014 42.41 42.41 41.59 41.92 211,548 +0.19(+0.45%)
Dec 17, 2014 41.26 41.93 40.83 41.73 192,701 +0.67(+1.64%)
Dec 16, 2014 41.79 42.22 40.92 41.06 226,315 -0.90(-2.14%)
Dec 15, 2014 43.15 43.22 41.75 41.96 159,833 -0.84(-1.96%)
Dec 12, 2014 43.18 43.72 42.53 42.80 162,916 -1.05(-2.39%)
Dec 11, 2014 44.63 44.86 43.03 43.85 180,397 -0.65(-1.47%)
Dec 10, 2014 45.31 45.31 42.42 44.50 157,307 +0.35(+0.78%)
Dec 09, 2014 42.05 44.30 41.90 44.15 146,459 +1.00(+2.31%)
Dec 08, 2014 43.55 44.73 42.80 43.15 117,218 -0.51(-1.18%)
Dec 05, 2014 43.56 44.46 43.43 43.67 115,203 +0.03(+0.07%)
Dec 04, 2014 43.84 44.00 43.15 43.64 141,479 -0.21(-0.47%)
Dec 03, 2014 43.55 44.20 42.78 43.85 162,470 +0.44(+1.02%)
Dec 02, 2014 42.78 43.73 42.61 43.40 108,251 +0.79(+1.86%)
Dec 01, 2014 42.92 43.45 42.54 42.61 103,633 -0.43(-0.99%)
Nov 28, 2014 42.97 43.73 42.92 43.03 57,428 +0.05(+0.12%)
Nov 26, 2014 43.02 42.99 42.99 42.99 81,849 +0.17(+0.39%)
Nov 25, 2014 42.50 42.92 42.40 42.82 72,528 +0.51(+1.22%)
Nov 24, 2014 41.31 42.31 41.12 42.30 95,231 +1.02(+2.47%)
Nov 21, 2014 41.27 41.47 40.76 41.29 135,424 +0.73(+1.80%)
Nov 20, 2014 40.47 40.94 39.44 40.55 156,445 -0.04(-0.10%)
Nov 19, 2014 40.90 41.02 40.22 40.59 87,164 -0.43(-1.04%)
Nov 18, 2014 40.23 41.19 40.01 41.02 257,622 +0.80(+1.99%)
Nov 17, 2014 40.86 41.34 40.07 40.22 92,155 -0.63(-1.55%)
Nov 14, 2014 41.72 41.96 40.66 40.85 95,943 -0.95(-2.27%)
Nov 13, 2014 42.49 43.24 41.65 41.80 79,710 -0.70(-1.65%)
Nov 12, 2014 42.05 42.75 41.77 42.50 92,460 +0.16(+0.37%)
Nov 11, 2014 40.73 42.44 40.52 42.34 198,110 +1.62(+3.98%)
Nov 10, 2014 40.59 40.99 40.30 40.72 97,602 +0.21(+0.51%)
Nov 07, 2014 40.88 40.97 39.82 40.51 150,121 -0.50(-1.23%)
Nov 06, 2014 41.02 41.15 40.73 41.02 112,984 +0.02(+0.05%)
Nov 05, 2014 41.58 42.01 40.89 41.00 130,632 -0.30(-0.72%)
Nov 04, 2014 40.95 41.86 40.20 41.30 108,294 +0.12(+0.29%)
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.