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 (%)
Nov 28, 2003 10.08 10.16 10.08 10.15 5,782 +0.08(+0.83%)
Nov 26, 2003 10.01 10.07 10.01 10.06 8,364 +0.08(+0.84%)
Nov 25, 2003 10.06 10.07 9.981 9.981 11,978 +0.08(+0.78%)
Nov 24, 2003 9.632 9.936 9.593 9.903 18,587 +0.24(+2.47%)
Nov 21, 2003 9.813 9.877 9.664 9.664 8,467 -0.12(-1.19%)
Nov 20, 2003 9.690 9.781 9.690 9.781 14,973 +0.06(+0.66%)
Nov 19, 2003 9.522 9.716 9.522 9.716 9,500 +0.26(+2.73%)
Nov 18, 2003 9.335 9.477 9.296 9.458 32,218 +0.13(+1.38%)
Nov 17, 2003 9.522 9.522 9.277 9.329 35,626 -0.36(-3.67%)
Nov 14, 2003 9.768 9.768 9.690 9.684 33,458 -0.01(-0.13%)
Nov 13, 2003 9.768 9.768 9.619 9.697 16,419 -0.04(-0.40%)
Nov 12, 2003 9.651 9.729 9.651 9.735 19,620 -0.01(-0.13%)
Nov 11, 2003 9.684 9.748 9.639 9.748 15,283 +0.00(+0.00%)
Nov 10, 2003 10.04 10.04 9.716 9.748 30,876 -0.30(-2.96%)
Nov 07, 2003 9.974 10.05 9.897 10.05 11,875 +0.20(+2.03%)
Nov 06, 2003 9.877 9.877 9.813 9.845 11,359 -0.03(-0.33%)
Nov 05, 2003 9.813 9.877 9.658 9.877 13,837 +0.06(+0.66%)
Nov 04, 2003 9.748 9.748 9.748 9.813 9,603 +0.06(+0.66%)
Nov 03, 2003 9.490 9.748 9.490 9.748 15,283 +0.39(+4.14%)
Oct 31, 2003 9.387 9.419 9.361 9.361 35,523 +0.11(+1.19%)
Oct 30, 2003 9.161 9.251 9.154 9.251 12,701 +0.12(+1.27%)
Oct 29, 2003 9.038 9.141 9.025 9.135 20,756 +0.13(+1.43%)
Oct 28, 2003 8.903 9.006 8.877 9.006 7,331 +0.10(+1.09%)
Oct 27, 2003 8.799 8.909 8.748 8.909 10,636 +0.11(+1.25%)
Oct 24, 2003 8.883 8.883 8.748 8.799 7,744 -0.11(-1.23%)
Oct 23, 2003 8.935 8.974 8.909 8.909 10,636 -0.03(-0.29%)
Oct 22, 2003 9.284 9.284 8.935 8.935 17,038 -0.37(-3.96%)
Oct 21, 2003 9.329 9.329 9.284 9.303 7,435 +0.01(+0.07%)
Oct 20, 2003 9.426 9.458 9.219 9.296 7,951 -0.13(-1.37%)
Oct 17, 2003 9.232 9.458 9.232 9.426 21,995 +0.24(+2.60%)
Oct 16, 2003 9.174 9.200 9.154 9.187 5,576 +0.00(+0.00%)
Oct 15, 2003 9.309 9.309 9.200 9.187 3,717 -0.09(-0.97%)
Oct 14, 2003 9.219 9.387 9.219 9.277 10,636 +0.11(+1.20%)
Oct 13, 2003 9.141 9.174 9.141 9.167 2,994 +0.03(+0.28%)
Oct 10, 2003 9.361 9.361 9.122 9.141 22,615 -0.26(-2.75%)
Oct 09, 2003 9.167 9.426 9.154 9.400 27,468 +0.39(+4.37%)
Oct 08, 2003 9.116 9.135 8.999 9.006 18,174 -0.08(-0.92%)
Oct 07, 2003 8.754 9.083 8.754 9.090 17,348 +0.29(+3.30%)
Oct 06, 2003 8.780 8.838 8.780 8.799 5,369 -0.01(-0.15%)
Oct 03, 2003 8.877 8.941 8.780 8.812 7,951 -0.07(-0.80%)
Oct 02, 2003 8.715 8.909 8.715 8.883 42,338 +0.16(+1.85%)
Oct 01, 2003 8.619 8.722 8.586 8.722 46,676 +0.11(+1.27%)
Sep 30, 2003 8.457 8.761 8.457 8.612 110,700 +0.15(+1.83%)
Sep 29, 2003 8.367 8.457 8.367 8.457 5,060 +0.06(+0.77%)
Sep 26, 2003 8.393 8.444 8.380 8.393 11,565 -0.04(-0.46%)
Sep 25, 2003 8.541 8.541 8.425 8.431 13,837 -0.12(-1.43%)
Sep 24, 2003 8.586 8.586 8.554 8.554 18,071 -0.06(-0.75%)
Sep 23, 2003 8.567 8.631 8.567 8.619 28,811 +0.03(+0.38%)
Sep 22, 2003 8.651 8.651 8.651 8.586 13,734 -0.09(-1.04%)
Sep 19, 2003 8.489 8.715 8.457 8.677 22,408 +0.15(+1.74%)
Sep 18, 2003 8.522 8.554 8.522 8.528 6,918 +0.01(+0.15%)
Sep 17, 2003 8.496 8.548 8.496 8.515 9,913 -0.04(-0.45%)
Sep 16, 2003 8.302 8.554 8.322 8.554 25,713 +0.25(+3.03%)
Sep 15, 2003 8.231 8.393 8.231 8.302 13,424 +0.01(+0.08%)
Sep 12, 2003 8.328 8.328 8.167 8.296 18,278 -0.03(-0.39%)
Sep 11, 2003 8.335 8.360 8.276 8.328 29,637 -0.03(-0.39%)
Sep 10, 2003 8.619 8.651 8.360 8.360 22,408 -0.29(-3.36%)
Sep 09, 2003 8.780 8.819 8.644 8.651 22,305 -0.13(-1.47%)
Sep 08, 2003 8.567 8.812 8.567 8.780 21,066 +0.25(+2.95%)
Sep 05, 2003 8.586 8.619 8.489 8.528 10,533 -0.09(-1.05%)
Sep 04, 2003 8.586 8.619 8.406 8.619 8,984 +0.10(+1.14%)
Sep 03, 2003 8.438 8.573 8.438 8.522 6,092 +0.15(+1.77%)
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.