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 (%)
Apr 30, 2009 13.99 14.02 13.55 13.68 231,483 -0.23(-1.67%)
Apr 29, 2009 13.24 14.22 13.07 13.92 267,984 +0.64(+4.81%)
Apr 28, 2009 13.13 13.63 13.06 13.28 83,925 +0.08(+0.59%)
Apr 27, 2009 12.52 13.56 12.51 13.20 168,795 +0.60(+4.77%)
Apr 24, 2009 12.66 12.85 12.42 12.60 124,835 -0.01(-0.08%)
Apr 23, 2009 12.55 12.66 12.17 12.61 155,578 +0.03(+0.23%)
Apr 22, 2009 12.38 12.97 12.32 12.58 122,570 +0.11(+0.85%)
Apr 21, 2009 12.59 12.63 12.21 12.47 118,204 -0.25(-1.98%)
Apr 20, 2009 12.67 12.88 12.29 12.72 93,997 -0.22(-1.72%)
Apr 17, 2009 13.03 13.03 12.63 12.95 46,509 -0.05(-0.37%)
Apr 16, 2009 12.92 13.06 12.23 13.00 119,937 +0.13(+0.98%)
Apr 15, 2009 12.88 13.25 12.72 12.87 104,234 -0.29(-2.21%)
Apr 14, 2009 13.10 13.54 12.79 13.16 176,687 +0.00(+0.00%)
Apr 13, 2009 13.43 13.43 12.66 13.16 171,887 -0.39(-2.86%)
Apr 09, 2009 13.59 13.77 13.31 13.55 72,716 +0.16(+1.23%)
Apr 08, 2009 12.91 13.38 12.91 13.38 64,767 +0.38(+2.90%)
Apr 07, 2009 12.89 13.45 12.89 13.01 88,247 -0.10(-0.74%)
Apr 06, 2009 12.59 13.19 12.59 13.10 130,058 +0.33(+2.58%)
Apr 03, 2009 13.26 13.39 12.38 12.77 109,593 -0.48(-3.65%)
Apr 02, 2009 13.23 13.66 13.14 13.26 134,748 +0.21(+1.63%)
Apr 01, 2009 12.29 13.47 12.29 13.04 180,287 +0.58(+4.66%)
Mar 31, 2009 13.06 13.06 12.34 12.46 188,104 -0.40(-3.09%)
Mar 30, 2009 12.99 13.28 12.60 12.86 90,510 -0.72(-5.28%)
Mar 26, 2009 13.50 13.75 13.32 13.58 171,603 +0.19(+1.45%)
Mar 25, 2009 13.36 13.84 13.02 13.38 156,049 +0.13(+0.95%)
Mar 24, 2009 13.60 13.80 12.95 13.26 130,697 -0.58(-4.20%)
Mar 23, 2009 13.36 13.85 13.32 13.84 80,727 +0.22(+1.64%)
Mar 20, 2009 13.76 14.04 13.53 13.62 125,661 -0.08(-0.57%)
Mar 19, 2009 13.84 13.93 13.62 13.69 162,943 +0.07(+0.50%)
Mar 18, 2009 13.68 14.11 13.48 13.63 294,771 -0.15(-1.12%)
Mar 17, 2009 13.63 13.88 13.38 13.78 162,800 +0.22(+1.64%)
Mar 16, 2009 13.58 13.77 13.41 13.56 173,855 +0.15(+1.08%)
Mar 13, 2009 13.23 13.66 12.81 13.41 0 +0.36(+2.74%)
Mar 12, 2009 12.73 13.56 12.63 13.05 191,660 +0.33(+2.59%)
Mar 11, 2009 12.61 12.89 12.10 12.72 225,159 +0.17(+1.39%)
Mar 10, 2009 12.90 13.64 12.15 12.55 192,961 -0.24(-1.89%)
Mar 09, 2009 11.68 13.28 10.80 12.79 471,645 +1.04(+8.81%)
Mar 06, 2009 11.15 11.81 11.09 11.76 0 +0.57(+5.11%)
Mar 05, 2009 11.51 11.60 11.03 11.18 201,344 -0.63(-5.33%)
Mar 04, 2009 12.02 12.16 11.28 11.81 291,905 +0.62(+5.54%)
Mar 02, 2009 11.82 12.03 10.85 11.19 252,340 -0.89(-7.37%)
Feb 27, 2009 11.39 12.20 11.23 12.09 0 +0.51(+4.43%)
Feb 26, 2009 12.41 12.51 11.27 11.57 129,334 -0.73(-5.91%)
Feb 25, 2009 13.28 13.40 12.11 12.30 119,710 -1.11(-8.30%)
Feb 24, 2009 12.99 13.84 12.99 13.41 297,718 +0.46(+3.59%)
Feb 23, 2009 12.70 13.02 12.05 12.95 208,839 +0.38(+3.00%)
Feb 20, 2009 12.29 12.73 11.99 12.57 0 +0.08(+0.62%)
Feb 19, 2009 13.06 13.10 12.46 12.49 91,171 -0.50(-3.87%)
Feb 18, 2009 12.80 13.28 12.59 13.00 168,747 +0.19(+1.51%)
Feb 17, 2009 12.87 13.20 12.40 12.80 145,226 -0.16(-1.27%)
Feb 13, 2009 12.74 13.50 12.67 12.97 76,680 +0.14(+1.06%)
Feb 12, 2009 12.52 12.91 12.13 12.83 303,618 +0.32(+2.55%)
Feb 11, 2009 13.19 13.36 12.07 12.51 421,435 -0.52(-4.01%)
Feb 10, 2009 13.37 13.77 13.02 13.03 108,803 -0.38(-2.82%)
Feb 09, 2009 13.65 13.78 12.86 13.41 171,904 -0.37(-2.67%)
Feb 06, 2009 13.92 14.24 13.68 13.78 192,736 -0.14(-0.97%)
Feb 05, 2009 14.12 14.37 13.66 13.92 232,577 -0.37(-2.58%)
Feb 04, 2009 14.13 14.75 14.13 14.28 277,921 +0.15(+1.10%)
Feb 03, 2009 14.94 15.22 13.88 14.13 220,353 -0.82(-5.51%)
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.