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 (%)
Jun 30, 2010 16.21 16.87 16.12 16.21 1,745 -0.34(-2.05%)
Jun 29, 2010 16.35 16.62 16.26 16.55 176,451 -0.17(-1.04%)
Jun 25, 2010 16.72 17.00 16.10 16.72 581,112 +0.47(+2.87%)
Jun 24, 2010 16.17 16.35 16.03 16.26 133,213 -0.05(-0.30%)
Jun 23, 2010 16.26 16.38 15.95 16.31 206,799 +0.05(+0.30%)
Jun 22, 2010 16.26 16.39 16.10 16.26 330 +0.07(+0.42%)
Jun 21, 2010 16.37 16.41 16.04 16.19 202,862 -0.03(-0.18%)
Jun 18, 2010 16.22 16.61 16.04 16.22 183,088 -0.06(-0.36%)
Jun 17, 2010 16.34 16.36 15.90 16.28 146,059 -0.14(-0.83%)
Jun 16, 2010 16.78 16.84 16.37 16.41 134,815 -0.54(-3.21%)
Jun 15, 2010 16.96 17.05 16.55 16.96 573 +0.36(+2.16%)
Jun 14, 2010 16.71 17.03 16.42 16.60 135,728 -0.04(-0.23%)
Jun 11, 2010 16.06 16.68 15.98 16.64 148,570 +0.40(+2.45%)
Jun 10, 2010 16.24 16.27 15.83 16.24 533 +0.18(+1.15%)
Jun 09, 2010 16.36 16.54 15.66 16.06 201,070 -0.25(-1.55%)
Jun 08, 2010 15.52 16.66 14.71 16.31 314,215 +0.84(+5.46%)
Jun 07, 2010 15.90 16.01 15.41 15.46 188,158 -0.42(-2.63%)
Jun 04, 2010 15.88 16.27 15.82 15.88 154,644 -0.51(-3.14%)
Jun 03, 2010 16.31 16.57 16.04 16.39 251,062 +0.26(+1.62%)
Jun 02, 2010 16.13 16.31 15.73 16.13 308,170 +0.14(+0.85%)
Jun 01, 2010 16.00 16.70 15.52 16.00 465 -0.64(-3.85%)
May 28, 2010 16.64 17.30 16.55 16.64 89,056 -0.47(-2.72%)
May 27, 2010 16.54 17.16 16.09 17.10 196,652 +0.88(+5.45%)
May 26, 2010 16.22 16.73 16.10 16.22 467 -0.17(-1.07%)
May 25, 2010 16.39 16.42 15.79 16.39 196,167 -0.41(-2.43%)
May 24, 2010 17.05 17.09 16.77 16.80 106,579 -0.28(-1.65%)
May 21, 2010 17.24 17.24 16.72 17.08 249,264 -0.26(-1.51%)
May 20, 2010 17.58 17.90 17.30 17.35 166,111 -1.09(-5.90%)
May 19, 2010 19.76 19.76 18.42 18.43 400,060 -1.38(-6.96%)
May 18, 2010 20.04 20.09 19.70 19.81 99,814 -0.19(-0.97%)
May 17, 2010 19.81 20.02 19.52 20.01 118,218 +0.15(+0.73%)
May 14, 2010 19.86 19.87 19.60 19.86 194,509 +0.00(+0.00%)
May 13, 2010 19.74 19.93 19.49 19.86 144,774 -0.02(-0.10%)
May 12, 2010 19.08 19.90 19.03 19.88 116,949 +0.88(+4.65%)
May 11, 2010 18.93 19.18 18.88 19.00 145,543 +0.04(+0.20%)
May 10, 2010 18.87 19.01 18.73 18.96 86,074 +0.73(+3.99%)
May 07, 2010 18.95 18.95 18.16 18.23 181,200 -0.71(-3.74%)
May 06, 2010 19.44 19.65 16.45 18.94 178,424 -0.56(-2.89%)
May 05, 2010 19.32 19.57 19.30 19.50 105,905 +0.08(+0.40%)
May 04, 2010 19.30 19.65 19.03 19.42 243,137 -0.09(-0.45%)
May 03, 2010 19.41 19.53 19.20 19.51 212,255 +0.14(+0.70%)
Apr 30, 2010 19.84 19.84 19.31 19.37 139,947 -0.45(-2.25%)
Apr 29, 2010 19.80 19.84 19.47 19.82 58,264 +0.16(+0.79%)
Apr 28, 2010 19.54 19.70 19.35 19.67 95,289 +0.25(+1.30%)
Apr 27, 2010 19.49 19.60 19.29 19.41 169,423 -0.11(-0.55%)
Apr 26, 2010 19.32 19.61 19.32 19.52 146,988 +0.21(+1.11%)
Apr 23, 2010 19.24 19.41 19.07 19.31 122,732 +0.04(+0.20%)
Apr 22, 2010 18.98 19.29 18.83 19.27 89,413 +0.02(+0.10%)
Apr 21, 2010 19.65 19.74 19.07 19.25 109,206 -0.35(-1.78%)
Apr 20, 2010 19.36 19.60 19.22 19.60 135,661 +0.34(+1.76%)
Apr 19, 2010 19.08 19.27 18.95 19.26 145,528 +0.08(+0.40%)
Apr 16, 2010 19.25 19.28 19.00 19.18 178,137 -0.07(-0.35%)
Apr 15, 2010 19.23 19.26 19.09 19.25 77,099 +0.05(+0.25%)
Apr 14, 2010 19.17 19.26 18.83 19.20 108,308 +0.13(+0.66%)
Apr 13, 2010 19.16 19.16 18.93 19.07 100,225 -0.06(-0.30%)
Apr 12, 2010 19.07 19.21 19.07 19.13 95,834 +0.06(+0.31%)
Apr 09, 2010 19.06 19.10 18.87 19.07 65,479 +0.14(+0.72%)
Apr 08, 2010 19.17 19.17 18.85 18.94 105,130 -0.28(-1.46%)
Apr 07, 2010 19.27 19.38 19.08 19.22 92,430 -0.11(-0.55%)
Apr 06, 2010 19.27 19.50 19.27 19.33 97,600 -0.06(-0.30%)
Apr 05, 2010 19.29 19.41 19.17 19.38 85,333 +0.12(+0.60%)
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.