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 30, 2005 21.06 21.61 20.08 20.37 226,668 -1.03(-4.80%)
Sep 29, 2005 20.82 21.98 20.82 21.40 679,591 +2.27(+11.84%)
Sep 28, 2005 19.46 19.52 19.04 19.14 111,630 -0.34(-1.74%)
Sep 27, 2005 19.23 19.56 19.08 19.47 63,714 +0.24(+1.26%)
Sep 26, 2005 19.13 19.23 18.59 19.23 106,157 +0.09(+0.46%)
Sep 23, 2005 19.14 19.14 18.06 19.14 79,721 +0.77(+4.16%)
Sep 22, 2005 17.70 18.38 17.00 18.38 152,110 +0.68(+3.83%)
Sep 21, 2005 18.69 18.69 17.68 17.70 102,026 -1.07(-5.72%)
Sep 20, 2005 19.13 19.14 18.64 18.78 48,328 -0.32(-1.67%)
Sep 19, 2005 19.39 19.56 19.01 19.10 51,736 -0.29(-1.50%)
Sep 16, 2005 19.64 19.64 19.25 19.39 93,248 -0.15(-0.74%)
Sep 15, 2005 19.15 19.66 19.07 19.53 78,688 +0.39(+2.02%)
Sep 14, 2005 18.88 19.42 17.82 19.14 204,775 +0.02(+0.10%)
Sep 13, 2005 20.58 20.58 18.98 19.13 308,764 -1.55(-7.49%)
Sep 12, 2005 20.64 20.87 20.58 20.67 87,052 +0.04(+0.19%)
Sep 09, 2005 20.73 20.77 20.59 20.64 44,507 -0.10(-0.47%)
Sep 08, 2005 20.78 20.82 20.69 20.73 49,774 -0.04(-0.19%)
Sep 07, 2005 20.80 20.81 20.67 20.77 78,894 +0.12(+0.56%)
Sep 06, 2005 20.45 20.67 20.39 20.66 71,666 +0.20(+0.99%)
Sep 02, 2005 20.53 20.77 20.26 20.45 43,578 -0.08(-0.38%)
Sep 01, 2005 20.11 20.71 20.08 20.53 179,682 +0.39(+1.92%)
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%)
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.