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 (%)
Feb 29, 2012 20.28 20.53 19.71 19.80 102,198 -0.48(-2.37%)
Feb 28, 2012 20.75 20.76 20.15 20.28 68,668 -0.46(-2.22%)
Feb 27, 2012 20.73 20.89 20.21 20.74 66,337 -0.10(-0.47%)
Feb 24, 2012 20.60 21.11 20.60 20.84 70,036 +0.20(+0.95%)
Feb 23, 2012 19.88 20.72 19.67 20.64 120,245 +0.84(+4.26%)
Feb 22, 2012 19.88 20.08 19.80 19.80 58,428 -0.10(-0.49%)
Feb 21, 2012 20.35 20.40 19.78 19.90 70,155 -0.50(-2.45%)
Feb 17, 2012 20.43 20.55 20.32 20.40 51,723 +0.00(+0.00%)
Feb 16, 2012 20.35 20.60 20.27 20.40 145,718 +0.00(+0.00%)
Feb 15, 2012 21.17 21.17 20.39 20.40 85,884 -0.65(-3.08%)
Feb 14, 2012 21.05 21.24 20.84 21.05 42,827 -0.10(-0.46%)
Feb 13, 2012 20.95 21.22 20.78 21.14 44,392 +0.42(+2.03%)
Feb 10, 2012 20.84 20.91 20.63 20.72 41,131 -0.30(-1.45%)
Feb 09, 2012 21.70 21.81 20.93 21.03 55,082 -0.57(-2.63%)
Feb 08, 2012 21.60 21.64 21.15 21.60 44,305 -0.02(-0.09%)
Feb 07, 2012 21.60 21.71 21.34 21.61 132,500 -0.07(-0.32%)
Feb 06, 2012 22.49 22.63 21.62 21.68 95,163 -0.84(-3.74%)
Feb 03, 2012 22.31 23.06 22.13 22.53 165,282 +0.69(+3.14%)
Feb 02, 2012 21.09 22.05 20.99 21.84 144,799 -9.83(-31.03%)
Feb 01, 2012 31.12 31.85 31.04 31.67 177,217 +0.71(+2.28%)
Jan 31, 2012 30.91 31.45 30.91 30.96 65,594 +0.27(+0.89%)
Jan 30, 2012 31.47 31.64 30.50 30.69 60,313 -0.94(-2.98%)
Jan 27, 2012 31.46 32.03 31.46 31.63 55,130 +0.05(+0.16%)
Jan 26, 2012 31.86 31.90 31.42 31.58 29,674 -0.10(-0.31%)
Jan 25, 2012 31.85 32.15 31.57 31.68 49,396 -0.14(-0.43%)
Jan 24, 2012 30.96 31.87 30.96 31.81 35,799 +0.61(+1.95%)
Jan 23, 2012 30.98 31.36 30.87 31.21 23,364 +0.13(+0.41%)
Jan 20, 2012 31.08 31.68 30.82 31.08 43,946 +0.01(+0.03%)
Jan 19, 2012 31.06 31.38 30.75 31.07 19,962 +0.11(+0.35%)
Jan 18, 2012 30.18 30.96 30.14 30.96 74,994 +0.72(+2.37%)
Jan 17, 2012 30.78 31.15 30.21 30.25 57,612 -0.22(-0.71%)
Jan 13, 2012 29.85 30.81 29.85 30.46 49,237 +0.28(+0.94%)
Jan 12, 2012 29.51 30.18 29.26 30.18 53,591 +0.66(+2.23%)
Jan 11, 2012 29.10 29.67 28.59 29.52 68,023 +0.27(+0.94%)
Jan 10, 2012 28.90 29.59 28.86 29.25 116,358 +0.60(+2.08%)
Jan 09, 2012 27.68 28.83 27.46 28.65 126,401 +1.00(+3.61%)
Jan 06, 2012 27.08 27.81 26.89 27.65 86,313 +0.66(+2.43%)
Jan 05, 2012 27.05 27.10 26.43 27.00 39,036 -0.17(-0.61%)
Jan 04, 2012 27.68 27.81 27.13 27.16 47,839 -0.17(-0.61%)
Dec 30, 2011 27.43 27.84 27.25 27.33 50,812 -0.32(-1.17%)
Dec 29, 2011 27.02 27.76 27.02 27.65 17,354 +0.66(+2.43%)
Dec 28, 2011 27.65 27.76 26.94 27.00 27,334 -0.76(-2.75%)
Dec 27, 2011 26.95 27.92 26.82 27.76 39,718 +0.70(+2.60%)
Dec 23, 2011 26.82 27.18 26.80 27.05 21,089 +0.48(+1.80%)
Dec 21, 2011 25.80 26.57 25.43 26.57 51,069 +0.62(+2.37%)
Dec 20, 2011 25.87 26.04 25.68 25.96 81,177 +0.69(+2.75%)
Dec 19, 2011 25.56 25.98 25.09 25.26 49,891 -0.13(-0.50%)
Dec 16, 2011 25.84 26.36 25.11 25.39 100,508 -0.23(-0.88%)
Dec 15, 2011 25.74 25.74 25.42 25.62 34,886 +0.19(+0.73%)
Dec 14, 2011 25.44 25.59 24.87 25.43 61,813 -0.18(-0.69%)
Dec 13, 2011 26.48 26.60 25.33 25.61 45,477 -0.72(-2.75%)
Dec 12, 2011 26.60 26.60 25.95 26.33 58,524 -0.65(-2.39%)
Dec 09, 2011 26.31 27.11 26.09 26.98 82,655 +0.72(+2.76%)
Dec 08, 2011 26.34 27.00 25.87 26.25 87,485 +0.16(+0.60%)
Dec 07, 2011 25.73 26.20 25.17 26.09 60,940 +0.21(+0.79%)
Dec 06, 2011 25.91 26.06 25.56 25.89 25,311 -0.07(-0.26%)
Dec 05, 2011 25.79 26.08 25.51 25.96 43,540 +0.63(+2.47%)
Dec 02, 2011 25.83 25.97 25.28 25.33 32,744 -0.10(-0.38%)
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.