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 (%)
Sep 28, 2007 15.66 15.79 14.94 15.12 144,881 -0.52(-3.34%)
Sep 27, 2007 16.37 16.37 15.60 15.64 151,697 -0.62(-3.81%)
Sep 26, 2007 16.06 16.30 15.94 16.26 93,558 +0.21(+1.33%)
Sep 25, 2007 15.78 16.13 15.72 16.05 35,110 +0.17(+1.10%)
Sep 24, 2007 15.70 15.96 15.56 15.87 101,716 +0.08(+0.49%)
Sep 21, 2007 16.30 16.30 15.68 15.79 84,161 -0.35(-2.16%)
Sep 20, 2007 16.37 16.77 16.14 16.14 83,748 -0.34(-2.06%)
Sep 19, 2007 16.27 16.71 16.24 16.48 123,505 +0.25(+1.55%)
Sep 18, 2007 14.86 16.26 14.86 16.23 164,811 +1.38(+9.33%)
Sep 17, 2007 15.16 15.16 14.80 14.85 96,243 -0.30(-1.98%)
Sep 14, 2007 14.96 15.32 14.83 15.15 100,890 +0.10(+0.64%)
Sep 13, 2007 15.28 15.38 15.05 15.05 69,910 -0.18(-1.21%)
Sep 12, 2007 15.23 15.41 15.08 15.23 70,117 -0.03(-0.19%)
Sep 11, 2007 15.34 15.48 14.93 15.26 91,803 -0.03(-0.19%)
Sep 10, 2007 15.01 15.46 14.91 15.29 93,248 +0.40(+2.67%)
Sep 07, 2007 14.82 14.95 14.67 14.89 80,237 -0.17(-1.16%)
Sep 06, 2007 15.00 15.17 14.85 15.07 67,845 +0.06(+0.39%)
Sep 05, 2007 15.29 15.40 14.79 15.01 41,719 -0.35(-2.27%)
Sep 04, 2007 14.91 15.46 14.91 15.36 84,471 +0.45(+2.99%)
Aug 31, 2007 15.55 15.66 14.91 14.91 110,494 -0.51(-3.33%)
Aug 30, 2007 15.01 15.59 14.96 15.43 49,257 +0.22(+1.46%)
Aug 29, 2007 14.84 15.24 14.68 15.20 35,316 +0.46(+3.09%)
Aug 28, 2007 15.01 15.01 14.59 14.75 45,230 -0.26(-1.74%)
Aug 27, 2007 14.95 15.09 14.62 15.01 41,512 -0.01(-0.06%)
Aug 24, 2007 15.04 15.24 14.78 15.02 31,496 -0.06(-0.39%)
Aug 23, 2007 15.15 15.28 14.62 15.08 82,922 -0.07(-0.45%)
Aug 22, 2007 14.14 15.17 14.14 15.15 95,727 +1.07(+7.64%)
Aug 21, 2007 14.04 14.50 13.95 14.07 58,241 -0.13(-0.89%)
Aug 20, 2007 14.56 14.75 13.91 14.20 81,166 -0.28(-1.94%)
Aug 17, 2007 14.54 15.35 14.33 14.48 89,944 -0.07(-0.47%)
Aug 16, 2007 14.48 14.73 14.11 14.54 153,659 +0.15(+1.01%)
Aug 15, 2007 14.11 14.75 14.05 14.40 98,721 +0.18(+1.29%)
Aug 14, 2007 13.94 14.28 13.94 14.22 56,796 +0.25(+1.80%)
Aug 13, 2007 14.27 14.47 13.70 13.96 157,583 -0.31(-2.17%)
Aug 10, 2007 13.07 14.37 12.44 14.27 282,328 +1.01(+7.59%)
Aug 09, 2007 14.56 14.85 12.84 13.27 227,287 -1.68(-11.21%)
Aug 08, 2007 14.76 15.39 14.37 14.94 236,375 +0.37(+2.52%)
Aug 07, 2007 15.08 15.08 14.28 14.57 197,856 -0.58(-3.83%)
Aug 06, 2007 13.49 15.45 13.24 15.16 274,789 +1.63(+12.03%)
Aug 03, 2007 14.00 14.33 13.53 13.53 114,315 -0.80(-5.61%)
Aug 02, 2007 14.52 14.57 14.06 14.33 66,399 -0.15(-1.00%)
Aug 01, 2007 13.93 15.03 13.93 14.48 95,933 +0.46(+3.25%)
Jul 31, 2007 14.54 14.66 13.98 14.02 104,608 -0.41(-2.82%)
Jul 30, 2007 14.71 14.99 14.12 14.43 164,811 -0.06(-0.40%)
Jul 27, 2007 14.83 15.33 14.46 14.49 127,326 -0.38(-2.54%)
Jul 26, 2007 15.35 15.52 14.54 14.86 153,659 -0.64(-4.12%)
Jul 25, 2007 15.37 15.99 15.34 15.50 119,994 +0.18(+1.20%)
Jul 24, 2007 16.07 16.14 15.25 15.32 90,150 -0.94(-5.78%)
Jul 23, 2007 15.90 16.49 15.72 16.26 142,196 +0.39(+2.44%)
Jul 20, 2007 16.66 16.68 15.39 15.87 197,856 -0.82(-4.93%)
Jul 19, 2007 17.00 17.36 16.66 16.69 62,062 -0.23(-1.37%)
Jul 18, 2007 17.04 17.12 16.56 16.93 82,922 -0.16(-0.96%)
Jul 17, 2007 17.35 17.37 16.70 17.09 65,263 -0.16(-0.95%)
Jul 16, 2007 16.73 17.53 16.61 17.26 62,992 +0.43(+2.53%)
Jul 13, 2007 17.40 17.64 16.83 16.83 69,807 -0.65(-3.71%)
Jul 12, 2007 16.77 17.64 16.74 17.48 77,345 +0.71(+4.21%)
Jul 11, 2007 16.56 16.82 16.56 16.77 38,208 +0.19(+1.17%)
Jul 10, 2007 16.75 16.88 16.50 16.58 62,682 -0.30(-1.78%)
Jul 09, 2007 16.53 16.95 16.29 16.88 61,752 +0.35(+2.11%)
Jul 06, 2007 16.44 16.70 16.29 16.53 30,669 +0.05(+0.29%)
Jul 05, 2007 17.04 17.16 16.23 16.48 89,014 -0.62(-3.62%)
Jul 03, 2007 16.61 17.13 16.61 17.10 42,132 +0.49(+2.97%)
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.