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 (%)
Aug 31, 2005 19.80 20.14 19.65 20.14 108,428 +0.32(+1.61%)
Aug 30, 2005 19.75 19.83 19.53 19.82 38,208 +0.06(+0.29%)
Aug 29, 2005 19.85 19.85 19.52 19.76 74,970 -0.10(-0.49%)
Aug 26, 2005 19.85 19.90 19.80 19.86 122,782 +0.02(+0.10%)
Aug 25, 2005 19.65 19.89 19.65 19.84 122,576 +0.20(+1.04%)
Aug 24, 2005 19.22 19.71 19.21 19.64 135,794 +0.42(+2.17%)
Aug 23, 2005 19.09 19.22 18.99 19.22 50,083 +0.13(+0.66%)
Aug 22, 2005 18.93 19.13 18.89 19.10 71,666 +0.19(+1.02%)
Aug 19, 2005 18.71 18.90 18.55 18.90 78,481 +0.20(+1.09%)
Aug 18, 2005 18.59 18.79 18.53 18.70 67,122 +0.02(+0.10%)
Aug 17, 2005 18.83 18.88 18.48 18.68 68,981 +0.03(+0.16%)
Aug 16, 2005 18.48 18.79 18.36 18.65 57,312 +0.25(+1.37%)
Aug 15, 2005 18.82 18.93 18.30 18.40 154,588 -0.28(-1.50%)
Aug 12, 2005 18.84 18.88 18.44 18.68 109,668 -0.15(-0.82%)
Aug 11, 2005 18.21 18.85 18.21 18.83 127,326 +0.62(+3.40%)
Aug 10, 2005 18.33 18.83 18.12 18.22 150,148 -0.04(-0.21%)
Aug 09, 2005 17.94 18.50 17.94 18.25 140,647 +0.31(+1.73%)
Aug 08, 2005 18.07 18.35 17.83 17.94 140,234 -0.13(-0.70%)
Aug 05, 2005 17.91 18.33 17.89 18.07 220,162 +0.14(+0.76%)
Aug 04, 2005 18.10 18.13 17.70 17.93 97,895 -0.14(-0.75%)
Aug 03, 2005 17.29 18.50 17.00 18.07 334,270 +0.69(+3.96%)
Aug 02, 2005 17.00 17.38 16.95 17.38 90,047 +0.39(+2.28%)
Aug 01, 2005 16.87 17.06 16.75 17.00 78,791 +0.04(+0.23%)
Jul 29, 2005 17.37 17.38 16.76 16.96 169,562 -0.43(-2.45%)
Jul 28, 2005 17.42 17.48 17.29 17.38 97,482 -0.06(-0.33%)
Jul 27, 2005 17.50 17.52 17.33 17.44 152,936 -0.03(-0.17%)
Jul 26, 2005 17.49 17.54 17.40 17.47 84,677 +0.00(+0.00%)
Jul 25, 2005 17.25 17.62 17.24 17.47 174,105 +0.22(+1.29%)
Jul 22, 2005 16.77 17.32 16.71 17.25 85,194 +0.52(+3.13%)
Jul 21, 2005 17.00 17.37 16.37 16.72 184,329 -0.30(-1.76%)
Jul 20, 2005 16.67 17.03 16.57 17.02 73,834 +0.32(+1.91%)
Jul 19, 2005 16.38 16.75 16.32 16.70 118,239 +0.35(+2.13%)
Jul 18, 2005 15.78 16.60 15.78 16.36 112,456 +0.47(+2.99%)
Jul 15, 2005 15.98 16.16 15.70 15.88 105,847 -0.10(-0.61%)
Jul 14, 2005 16.70 16.89 15.98 15.98 244,533 -0.58(-3.51%)
Jul 13, 2005 16.17 16.85 15.98 16.56 393,029 +0.27(+1.66%)
Jul 12, 2005 15.68 16.57 15.59 16.29 234,826 +0.48(+3.06%)
Jul 11, 2005 15.49 15.98 15.48 15.80 148,392 +0.08(+0.49%)
Jul 08, 2005 15.70 15.98 15.70 15.73 135,071 +0.03(+0.18%)
Jul 07, 2005 15.45 15.99 15.25 15.70 135,587 +0.01(+0.06%)
Jul 06, 2005 15.77 15.87 15.59 15.69 119,994 -0.04(-0.25%)
Jul 05, 2005 15.91 16.09 15.47 15.73 137,136 -0.18(-1.16%)
Jul 01, 2005 15.96 16.17 15.63 15.91 117,103 +0.07(+0.43%)
Jun 30, 2005 15.69 16.21 15.69 15.84 116,277 +0.17(+1.11%)
Jun 29, 2005 15.73 16.04 15.63 15.67 115,037 +0.07(+0.43%)
Jun 28, 2005 14.96 15.61 14.90 15.60 170,078 +0.61(+4.07%)
Jun 27, 2005 15.00 15.12 14.75 14.99 175,964 +0.03(+0.19%)
Jun 24, 2005 14.72 15.43 14.72 14.96 767,160 +0.29(+1.98%)
Jun 23, 2005 15.30 15.51 14.67 14.67 281,605 -0.66(-4.30%)
Jun 22, 2005 15.45 15.56 15.25 15.33 142,196 -0.05(-0.31%)
Jun 21, 2005 15.35 15.69 15.32 15.38 191,867 +0.01(+0.06%)
Jun 20, 2005 15.54 15.54 15.20 15.37 229,146 -0.38(-2.40%)
Jun 17, 2005 16.03 16.04 15.69 15.75 397,159 -0.28(-1.75%)
Jun 16, 2005 16.36 16.36 15.92 16.03 182,573 -0.29(-1.78%)
Jun 15, 2005 16.64 16.75 16.13 16.32 225,325 -0.19(-1.17%)
Jun 14, 2005 15.81 16.64 15.74 16.51 470,684 +0.74(+4.67%)
Jun 13, 2005 15.01 15.93 14.99 15.77 530,165 +0.69(+4.56%)
Jun 10, 2005 14.74 15.29 14.58 15.09 379,191 +0.31(+2.10%)
Jun 09, 2005 15.46 15.77 14.65 14.78 441,047 -0.64(-4.15%)
Jun 08, 2005 15.47 15.83 15.31 15.42 278,300 -0.06(-0.38%)
Jun 07, 2005 15.30 15.84 15.01 15.47 785,851 +0.15(+0.95%)
Jun 06, 2005 17.03 17.04 15.06 15.33 1,614,351 -2.35(-13.31%)
Jun 03, 2005 17.82 18.01 17.34 17.68 746,507 +0.10(+0.55%)
Jun 02, 2005 22.47 22.47 16.96 17.59 3,714,981 -12.39(-41.32%)
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.