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 (%)
Jul 30, 2004 15.91 16.62 15.88 16.59 64,850 +0.75(+4.73%)
Jul 29, 2004 16.00 16.04 15.69 15.84 57,932 -0.09(-0.57%)
Jul 28, 2004 15.82 16.27 15.73 15.93 109,048 +0.12(+0.73%)
Jul 27, 2004 15.48 15.82 15.34 15.82 88,188 +0.43(+2.77%)
Jul 26, 2004 15.01 15.60 15.01 15.39 140,544 +0.17(+1.15%)
Jul 23, 2004 15.17 15.53 15.07 15.22 155,518 +0.29(+1.95%)
Jul 22, 2004 15.88 15.93 14.45 14.93 181,437 -0.94(-5.90%)
Jul 21, 2004 16.53 16.53 15.81 15.86 84,264 -0.52(-3.15%)
Jul 20, 2004 15.80 16.57 15.70 16.38 90,254 +0.64(+4.06%)
Jul 19, 2004 16.52 16.69 15.73 15.74 131,870 -0.78(-4.73%)
Jul 16, 2004 16.84 16.85 16.27 16.52 66,296 -0.19(-1.16%)
Jul 15, 2004 16.53 16.82 16.43 16.71 119,684 +0.35(+2.13%)
Jul 14, 2004 17.43 17.85 16.22 16.37 324,667 -0.96(-5.55%)
Jul 13, 2004 16.79 17.33 16.43 17.33 156,963 +0.68(+4.11%)
Jul 12, 2004 16.04 17.08 16.01 16.64 245,152 +1.15(+7.42%)
Jul 09, 2004 16.86 16.86 15.43 15.49 271,382 -1.36(-8.08%)
Jul 08, 2004 16.07 17.01 15.93 16.86 247,114 +0.99(+6.22%)
Jul 07, 2004 15.88 15.91 15.60 15.87 181,127 -0.06(-0.40%)
Jul 06, 2004 15.17 16.07 14.98 15.93 484,832 +1.68(+11.78%)
Jul 02, 2004 14.85 14.91 14.20 14.25 74,764 -0.55(-3.71%)
Jul 01, 2004 14.04 14.88 13.94 14.80 171,317 +0.89(+6.40%)
Jun 30, 2004 13.69 14.13 13.69 13.91 77,449 +0.23(+1.65%)
Jun 29, 2004 13.75 13.88 13.65 13.69 50,083 -0.06(-0.47%)
Jun 28, 2004 13.88 14.20 13.60 13.75 229,766 +0.03(+0.23%)
Jun 25, 2004 13.43 14.69 13.40 13.72 508,686 +0.44(+3.31%)
Jun 24, 2004 12.89 13.43 12.89 13.28 75,796 +0.46(+3.57%)
Jun 23, 2004 13.74 13.74 12.75 12.82 93,455 -0.82(-6.01%)
Jun 22, 2004 13.75 13.77 13.43 13.64 65,573 -0.05(-0.33%)
Jun 21, 2004 13.51 13.87 13.43 13.69 144,675 +0.18(+1.34%)
Jun 18, 2004 13.53 13.53 13.43 13.51 54,214 -0.02(-0.14%)
Jun 17, 2004 13.50 13.63 13.42 13.53 70,840 +0.03(+0.19%)
Jun 16, 2004 13.67 13.68 13.43 13.50 49,154 -0.18(-1.32%)
Jun 15, 2004 13.87 13.91 13.65 13.68 60,720 -0.10(-0.75%)
Jun 14, 2004 13.98 14.04 13.60 13.78 110,494 -0.19(-1.39%)
Jun 10, 2004 13.59 13.98 13.59 13.98 173,176 +0.42(+3.10%)
Jun 09, 2004 13.88 13.88 13.56 13.56 75,590 -0.32(-2.32%)
Jun 08, 2004 12.91 14.24 12.91 13.88 176,274 +0.94(+7.29%)
Jun 07, 2004 12.95 12.95 12.58 12.94 81,579 +0.00(+0.00%)
Jun 04, 2004 12.49 12.98 12.49 12.94 97,069 +0.57(+4.59%)
Jun 03, 2004 11.94 12.49 11.91 12.37 171,007 +0.75(+6.44%)
Jun 02, 2004 11.11 11.69 11.11 11.62 55,247 +0.51(+4.59%)
Jun 01, 2004 11.14 11.14 11.10 11.11 27,365 +0.01(+0.06%)
May 28, 2004 11.07 11.14 11.04 11.10 35,420 +0.17(+1.54%)
May 27, 2004 10.88 10.97 10.85 10.94 22,924 +0.05(+0.42%)
May 26, 2004 10.97 10.97 10.88 10.89 8,571 -0.05(-0.47%)
May 25, 2004 10.87 10.94 10.84 10.94 5,989 +0.09(+0.83%)
May 24, 2004 11.01 11.05 10.85 10.85 18,897 -0.13(-1.18%)
May 21, 2004 10.88 10.98 10.81 10.98 13,218 +0.06(+0.59%)
May 20, 2004 11.08 11.08 10.87 10.92 14,560 -0.13(-1.17%)
May 19, 2004 11.18 11.19 10.98 11.05 12,804 -0.12(-1.04%)
May 18, 2004 11.13 11.16 11.04 11.16 8,467 +0.03(+0.23%)
May 17, 2004 11.09 11.17 10.96 11.14 17,864 +0.21(+1.89%)
May 14, 2004 11.08 11.10 10.93 10.93 20,756 -0.15(-1.34%)
May 13, 2004 11.14 11.27 11.08 11.08 21,789 -0.06(-0.52%)
May 12, 2004 10.97 11.14 10.91 11.14 14,044 +0.13(+1.17%)
May 11, 2004 10.91 11.01 10.90 11.01 10,842 +0.11(+1.01%)
May 10, 2004 10.81 10.94 10.74 10.90 18,278 +0.05(+0.48%)
May 07, 2004 10.88 10.97 10.75 10.85 9,913 -0.08(-0.71%)
May 06, 2004 10.97 10.97 10.75 10.92 15,799 -0.08(-0.76%)
May 05, 2004 10.91 11.08 10.91 11.01 13,527 +0.15(+1.43%)
May 04, 2004 10.49 10.85 10.46 10.85 20,653 +0.43(+4.09%)
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.