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 (%)
Nov 30, 2005 17.61 17.89 17.59 17.73 43,887 +0.15(+0.83%)
Nov 29, 2005 17.61 17.73 17.53 17.59 42,338 -0.02(-0.11%)
Nov 28, 2005 17.96 17.98 17.61 17.61 65,470 -0.45(-2.47%)
Nov 25, 2005 18.26 18.26 18.00 18.05 15,386 -0.22(-1.22%)
Nov 23, 2005 18.01 18.39 17.96 18.27 36,969 +0.16(+0.91%)
Nov 22, 2005 17.73 18.21 17.67 18.11 62,475 +0.38(+2.13%)
Nov 21, 2005 18.03 18.11 17.72 17.73 47,089 -0.30(-1.66%)
Nov 18, 2005 18.30 18.30 17.91 18.03 44,920 -0.21(-1.17%)
Nov 17, 2005 18.02 18.40 17.84 18.24 35,729 +0.28(+1.56%)
Nov 16, 2005 18.19 18.29 17.87 17.96 31,805 -0.24(-1.33%)
Nov 15, 2005 18.25 18.29 17.96 18.21 37,898 -0.06(-0.32%)
Nov 14, 2005 18.43 18.45 17.93 18.26 46,056 -0.17(-0.95%)
Nov 11, 2005 18.54 18.63 18.42 18.44 23,854 -0.14(-0.73%)
Nov 10, 2005 18.35 18.63 18.21 18.57 44,714 +0.18(+1.00%)
Nov 09, 2005 18.18 18.83 18.16 18.39 72,079 +0.20(+1.12%)
Nov 08, 2005 18.37 18.45 17.95 18.19 155,931 -0.22(-1.21%)
Nov 07, 2005 18.82 18.96 18.38 18.41 71,253 -0.45(-2.36%)
Nov 04, 2005 19.14 19.17 18.63 18.85 151,490 -0.26(-1.37%)
Nov 03, 2005 19.49 19.76 18.95 19.12 76,416 -0.43(-2.18%)
Nov 02, 2005 18.64 19.56 18.64 19.54 98,102 +0.90(+4.83%)
Nov 01, 2005 18.45 18.76 18.42 18.64 39,240 -0.10(-0.52%)
Oct 31, 2005 18.55 18.74 18.50 18.74 65,263 +0.22(+1.20%)
Oct 28, 2005 18.78 18.85 18.42 18.52 114,521 -0.18(-0.98%)
Oct 27, 2005 18.63 18.73 18.30 18.70 77,862 +0.08(+0.42%)
Oct 26, 2005 18.22 18.78 18.13 18.62 55,763 +0.31(+1.69%)
Oct 25, 2005 18.59 18.59 18.04 18.31 45,436 -0.36(-1.92%)
Oct 24, 2005 18.18 18.67 18.18 18.67 49,051 +0.54(+2.99%)
Oct 21, 2005 17.97 18.26 17.88 18.13 78,585 +0.18(+1.03%)
Oct 20, 2005 18.05 18.30 17.55 17.94 60,926 -0.16(-0.91%)
Oct 19, 2005 18.36 18.36 17.71 18.11 52,355 -0.24(-1.32%)
Oct 18, 2005 17.84 18.49 17.84 18.35 60,616 +0.51(+2.88%)
Oct 17, 2005 18.16 18.23 17.67 17.84 54,937 -0.36(-1.97%)
Oct 14, 2005 17.75 18.28 17.69 18.20 46,263 +0.57(+3.24%)
Oct 13, 2005 18.22 18.35 17.28 17.62 153,969 -0.59(-3.24%)
Oct 12, 2005 18.79 18.93 18.02 18.22 61,546 -0.66(-3.49%)
Oct 11, 2005 18.83 19.11 18.72 18.87 81,786 +0.21(+1.14%)
Oct 10, 2005 19.09 19.14 18.66 18.66 51,839 -0.33(-1.73%)
Oct 07, 2005 19.04 19.63 18.87 18.99 85,297 +0.01(+0.05%)
Oct 06, 2005 17.88 19.27 17.85 18.98 148,599 +1.10(+6.18%)
Oct 05, 2005 18.37 18.69 17.88 17.88 69,497 -0.49(-2.69%)
Oct 04, 2005 19.66 19.72 18.37 18.37 193,519 -1.34(-6.78%)
Oct 03, 2005 20.36 20.36 19.54 19.71 147,566 -0.67(-3.28%)
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%)
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.