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, 2012 27.43 27.52 26.97 27.08 41,516 -0.47(-1.71%)
Sep 27, 2012 27.52 27.79 27.32 27.55 77,159 +0.15(+0.55%)
Sep 26, 2012 27.87 27.96 27.36 27.40 59,825 -0.46(-1.65%)
Sep 25, 2012 28.07 28.97 27.70 27.86 118,598 -0.08(-0.29%)
Sep 24, 2012 27.72 28.45 27.57 27.94 127,473 +0.23(+0.83%)
Sep 21, 2012 27.30 27.80 27.15 27.71 464,400 +0.72(+2.67%)
Sep 20, 2012 26.95 27.45 26.94 26.99 68,769 -0.14(-0.52%)
Sep 19, 2012 27.00 27.50 26.95 27.13 208,926 +0.04(+0.15%)
Sep 18, 2012 27.00 27.18 26.82 27.09 81,696 +0.10(+0.37%)
Sep 17, 2012 26.83 27.09 26.46 26.99 56,480 +0.09(+0.33%)
Sep 14, 2012 26.34 27.08 26.29 26.90 122,177 +0.63(+2.40%)
Sep 13, 2012 25.79 26.38 25.29 26.27 67,911 +0.59(+2.30%)
Sep 12, 2012 25.47 25.69 25.14 25.68 60,932 +0.33(+1.30%)
Sep 11, 2012 25.71 25.80 25.10 25.35 48,315 -0.28(-1.09%)
Sep 10, 2012 25.78 25.91 25.28 25.63 45,700 -0.10(-0.39%)
Sep 07, 2012 25.89 25.89 25.59 25.73 56,874 -0.24(-0.92%)
Sep 06, 2012 25.72 26.07 25.62 25.97 117,448 +0.46(+1.80%)
Sep 05, 2012 25.89 26.04 25.51 25.51 69,071 -0.46(-1.77%)
Sep 04, 2012 25.80 26.13 25.26 25.97 119,193 +0.21(+0.82%)
Aug 31, 2012 26.22 26.22 25.56 25.76 62,202 -0.31(-1.19%)
Aug 30, 2012 26.15 26.20 25.82 26.07 62,068 -0.13(-0.50%)
Aug 29, 2012 25.35 26.39 25.28 26.20 82,881 +1.10(+4.38%)
Aug 27, 2012 25.77 25.79 24.95 25.10 53,605 -0.49(-1.91%)
Aug 24, 2012 25.30 25.72 25.10 25.59 25,930 +0.29(+1.15%)
Aug 23, 2012 25.77 25.80 25.00 25.30 46,339 -0.43(-1.67%)
Aug 22, 2012 26.66 26.66 25.64 25.73 41,308 -0.93(-3.49%)
Aug 21, 2012 27.05 27.71 26.35 26.66 69,666 -0.35(-1.30%)
Aug 20, 2012 26.62 27.01 26.51 27.01 40,374 +0.41(+1.54%)
Aug 17, 2012 26.71 26.76 26.44 26.60 55,536 -0.24(-0.89%)
Aug 16, 2012 26.75 26.91 26.37 26.84 53,867 +0.16(+0.60%)
Aug 15, 2012 26.40 26.80 26.31 26.68 45,221 +0.25(+0.95%)
Aug 14, 2012 26.44 27.01 26.12 26.43 95,394 +0.26(+0.99%)
Aug 13, 2012 25.33 26.40 24.30 26.17 171,351 +0.87(+3.44%)
Aug 10, 2012 25.59 25.68 25.20 25.30 49,786 -0.32(-1.25%)
Aug 09, 2012 26.43 26.43 25.55 25.62 66,318 -0.80(-3.03%)
Aug 08, 2012 26.29 26.58 25.90 26.42 57,398 +0.09(+0.34%)
Aug 07, 2012 26.70 26.92 26.29 26.33 87,841 -0.26(-0.98%)
Aug 06, 2012 27.01 27.15 26.49 26.59 59,860 -0.32(-1.19%)
Aug 03, 2012 26.67 27.20 26.40 26.91 68,495 +0.76(+2.91%)
Aug 02, 2012 25.39 26.32 25.27 26.15 105,277 +0.99(+3.93%)
Aug 01, 2012 26.24 26.36 25.15 25.16 52,320 -0.96(-3.68%)
Jul 31, 2012 26.43 26.66 26.02 26.12 61,438 -0.36(-1.36%)
Jul 30, 2012 26.81 27.08 26.34 26.48 56,258 -0.16(-0.60%)
Jul 27, 2012 25.82 26.72 25.46 26.64 62,286 +1.00(+3.90%)
Jul 26, 2012 25.63 25.86 25.26 25.64 47,444 +0.44(+1.75%)
Jul 25, 2012 25.50 25.65 25.11 25.20 42,422 -0.09(-0.36%)
Jul 24, 2012 25.76 25.81 25.13 25.29 41,552 -0.45(-1.75%)
Jul 23, 2012 25.53 25.98 25.22 25.74 67,624 -0.28(-1.08%)
Jul 20, 2012 26.25 26.29 25.86 26.02 75,529 -0.50(-1.89%)
Jul 19, 2012 26.96 26.99 26.47 26.52 33,873 -0.23(-0.86%)
Jul 18, 2012 26.61 27.18 26.60 26.75 92,117 +0.15(+0.56%)
Jul 17, 2012 27.35 27.35 26.33 26.60 178,756 -0.51(-1.88%)
Jul 16, 2012 27.63 27.70 26.99 27.11 48,077 -0.68(-2.45%)
Jul 13, 2012 27.87 28.13 27.67 27.79 61,205 -0.04(-0.14%)
Jul 12, 2012 27.85 28.05 27.50 27.83 99,650 -0.16(-0.57%)
Jul 11, 2012 28.25 28.28 27.82 27.99 69,501 -0.13(-0.46%)
Jul 10, 2012 28.20 28.62 27.98 28.12 160,534 +0.09(+0.32%)
Jul 09, 2012 27.97 28.39 27.73 28.03 197,536 +0.03(+0.11%)
Jul 06, 2012 28.09 28.23 27.69 28.00 63,124 -0.26(-0.92%)
Jul 05, 2012 28.39 28.72 28.00 28.26 49,248 -0.25(-0.88%)
Jul 03, 2012 28.33 28.75 28.04 28.51 97,294 +0.18(+0.64%)
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.