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 (%)
Dec 31, 2010 22.67 22.91 22.55 22.78 43,030 +0.01(+0.04%)
Dec 30, 2010 23.05 23.12 22.75 22.77 69,263 -0.34(-1.47%)
Dec 29, 2010 23.35 23.35 22.93 23.11 104,273 -0.19(-0.79%)
Dec 28, 2010 22.99 23.31 22.52 23.30 85,070 +0.28(+1.23%)
Dec 27, 2010 22.07 23.08 22.07 23.02 29,600 +0.79(+3.55%)
Dec 23, 2010 22.67 22.68 22.16 22.23 48,978 -0.45(-1.97%)
Dec 22, 2010 22.40 22.76 22.08 22.68 111,143 +0.28(+1.26%)
Dec 21, 2010 22.94 22.98 22.35 22.39 79,079 -0.51(-2.21%)
Dec 20, 2010 23.26 23.35 22.82 22.90 79,792 -0.19(-0.84%)
Dec 17, 2010 22.69 23.53 22.43 23.09 275,626 +0.45(+1.98%)
Dec 16, 2010 21.94 22.68 21.83 22.65 56,635 +0.68(+3.10%)
Dec 15, 2010 22.61 23.06 21.94 21.96 102,163 -0.72(-3.18%)
Dec 14, 2010 22.25 22.87 22.04 22.68 96,382 +0.48(+2.15%)
Dec 13, 2010 21.83 22.36 21.21 22.21 117,750 +0.46(+2.10%)
Dec 10, 2010 21.31 21.86 21.19 21.75 70,149 +0.52(+2.43%)
Dec 09, 2010 21.18 21.64 20.54 21.23 118,538 -0.11(-0.50%)
Dec 08, 2010 21.59 21.79 21.31 21.34 105,167 -0.23(-1.08%)
Dec 07, 2010 21.68 21.80 21.32 21.57 98,590 +0.15(+0.68%)
Dec 06, 2010 20.96 21.48 20.91 21.43 61,116 +0.43(+2.04%)
Dec 03, 2010 20.66 21.05 20.59 21.00 49,528 +0.28(+1.36%)
Dec 02, 2010 20.44 20.74 20.33 20.72 49,701 +0.24(+1.19%)
Dec 01, 2010 20.01 20.54 19.89 20.47 66,293 +0.82(+4.16%)
Nov 30, 2010 19.39 19.68 19.07 19.66 77,455 +0.05(+0.25%)
Nov 29, 2010 19.58 19.65 19.01 19.61 62,530 -0.04(-0.20%)
Nov 26, 2010 19.59 19.73 19.32 19.65 26,251 -0.09(-0.44%)
Nov 24, 2010 19.99 19.73 19.73 19.73 79,709 -0.18(-0.93%)
Nov 23, 2010 20.14 20.17 19.65 19.92 40,883 -0.46(-2.25%)
Nov 22, 2010 20.26 20.54 19.97 20.38 27,781 +0.00(+0.00%)
Nov 19, 2010 20.62 20.84 20.33 20.38 54,500 -0.24(-1.18%)
Nov 18, 2010 20.30 20.94 20.30 20.62 114,233 +0.44(+2.17%)
Nov 17, 2010 19.74 20.22 19.70 20.18 66,106 +0.44(+2.22%)
Nov 16, 2010 19.83 20.14 19.64 19.74 83,222 -0.27(-1.36%)
Nov 15, 2010 19.81 20.09 19.67 20.02 30,382 +0.29(+1.48%)
Nov 12, 2010 19.75 19.99 19.60 19.73 42,855 -0.25(-1.27%)
Nov 11, 2010 19.82 20.07 19.60 19.98 35,884 -0.05(-0.24%)
Nov 10, 2010 19.79 20.13 19.67 20.03 48,166 +0.23(+1.18%)
Nov 09, 2010 19.80 19.89 19.55 19.79 89,894 -0.07(-0.34%)
Nov 08, 2010 19.75 19.96 19.67 19.86 85,579 -0.02(-0.10%)
Nov 05, 2010 19.96 20.02 19.63 19.88 73,849 -0.03(-0.15%)
Nov 04, 2010 19.14 19.93 19.14 19.91 74,960 +0.99(+5.25%)
Nov 03, 2010 18.71 18.92 18.60 18.92 54,833 +0.27(+1.46%)
Nov 02, 2010 18.45 18.66 18.19 18.64 72,914 +0.39(+2.13%)
Nov 01, 2010 18.06 18.31 17.97 18.25 84,507 +0.22(+1.24%)
Oct 29, 2010 18.30 18.41 18.03 18.03 59,784 -0.36(-1.96%)
Oct 28, 2010 18.70 18.89 18.29 18.39 40,154 -0.16(-0.84%)
Oct 27, 2010 18.36 18.60 18.12 18.55 74,289 +0.16(+0.85%)
Oct 25, 2010 17.77 18.57 17.77 18.39 99,001 +0.65(+3.68%)
Oct 22, 2010 17.68 17.77 17.51 17.74 85,225 +0.03(+0.16%)
Oct 21, 2010 16.79 17.76 16.79 17.71 132,201 +0.94(+5.63%)
Oct 20, 2010 16.58 16.89 16.58 16.77 68,212 +0.18(+1.12%)
Oct 19, 2010 16.46 16.76 16.34 16.58 74,093 -0.14(-0.82%)
Oct 18, 2010 16.13 16.72 16.10 16.72 81,159 +0.56(+3.50%)
Oct 15, 2010 16.11 16.34 16.10 16.15 92,439 +0.11(+0.67%)
Oct 14, 2010 16.03 16.07 15.53 16.04 60,963 -0.02(-0.12%)
Oct 13, 2010 16.68 17.21 16.03 16.06 121,079 -0.25(-1.55%)
Oct 12, 2010 16.40 16.45 16.18 16.32 57,246 -0.17(-1.00%)
Oct 11, 2010 16.50 16.70 16.31 16.48 31,112 -0.01(-0.06%)
Oct 08, 2010 16.49 16.68 16.10 16.49 42,891 -0.13(-0.76%)
Oct 07, 2010 16.67 16.94 16.51 16.62 261 +0.02(+0.12%)
Oct 06, 2010 16.27 16.64 16.19 16.60 68,179 +0.25(+1.55%)
Oct 05, 2010 16.04 16.55 15.84 16.35 77,699 +0.46(+2.88%)
Oct 04, 2010 15.81 15.94 15.40 15.89 87,307 +0.00(+0.00%)
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.