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 (%)
Oct 30, 2009 15.49 15.71 15.25 15.55 150,386 +0.16(+1.07%)
Oct 29, 2009 15.21 15.64 15.02 15.39 148,659 +0.32(+2.12%)
Oct 28, 2009 15.25 15.44 15.01 15.07 167,565 -0.29(-1.89%)
Oct 27, 2009 15.66 15.90 15.30 15.36 135,258 -0.37(-2.34%)
Oct 26, 2009 15.67 16.17 15.60 15.73 162,241 +0.11(+0.68%)
Oct 23, 2009 15.79 15.81 15.59 15.62 117,343 -0.58(-3.59%)
Oct 22, 2009 16.10 16.20 15.92 16.20 136,870 +0.12(+0.72%)
Oct 21, 2009 15.84 16.58 15.84 16.08 282,080 +0.24(+1.53%)
Oct 20, 2009 15.86 15.99 15.82 15.84 199,158 -0.04(-0.24%)
Oct 19, 2009 16.10 16.36 15.88 15.88 115,772 -0.12(-0.73%)
Oct 16, 2009 16.43 16.64 15.94 16.00 183,499 -0.46(-2.82%)
Oct 15, 2009 16.31 16.49 15.98 16.46 273,297 +0.14(+0.83%)
Oct 14, 2009 16.54 16.56 16.23 16.33 242,681 +0.00(+0.00%)
Oct 13, 2009 15.94 16.46 15.94 16.33 279,370 +0.52(+3.31%)
Oct 12, 2009 16.45 16.92 15.59 15.80 338,020 -0.49(-3.03%)
Oct 09, 2009 17.34 17.91 16.12 16.30 642,643 -1.10(-6.34%)
Oct 08, 2009 17.04 17.77 16.58 17.40 693,280 +0.69(+4.11%)
Oct 07, 2009 16.13 16.91 16.08 16.71 398,920 +0.69(+4.29%)
Oct 06, 2009 15.61 16.36 15.45 16.03 234,833 +0.53(+3.44%)
Oct 05, 2009 14.91 15.94 14.87 15.49 277,842 +0.69(+4.64%)
Oct 02, 2009 14.53 14.86 14.53 14.81 103,869 +0.15(+0.99%)
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.