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 28, 2014 42.97 43.73 42.92 43.03 57,428 +0.05(+0.12%)
Nov 26, 2014 43.02 42.99 42.99 42.99 81,849 +0.17(+0.39%)
Nov 25, 2014 42.50 42.92 42.40 42.82 72,528 +0.51(+1.22%)
Nov 24, 2014 41.31 42.31 41.12 42.30 95,231 +1.02(+2.47%)
Nov 21, 2014 41.27 41.47 40.76 41.29 135,424 +0.73(+1.80%)
Nov 20, 2014 40.47 40.94 39.44 40.55 156,445 -0.04(-0.10%)
Nov 19, 2014 40.90 41.02 40.22 40.59 87,164 -0.43(-1.04%)
Nov 18, 2014 40.23 41.19 40.01 41.02 257,622 +0.80(+1.99%)
Nov 17, 2014 40.86 41.34 40.07 40.22 92,155 -0.63(-1.55%)
Nov 14, 2014 41.72 41.96 40.66 40.85 95,943 -0.95(-2.27%)
Nov 13, 2014 42.49 43.24 41.65 41.80 79,710 -0.70(-1.65%)
Nov 12, 2014 42.05 42.75 41.77 42.50 92,460 +0.16(+0.37%)
Nov 11, 2014 40.73 42.44 40.52 42.34 198,110 +1.62(+3.98%)
Nov 10, 2014 40.59 40.99 40.30 40.72 97,602 +0.21(+0.51%)
Nov 07, 2014 40.88 40.97 39.82 40.51 150,121 -0.50(-1.23%)
Nov 06, 2014 41.02 41.15 40.73 41.02 112,984 +0.02(+0.05%)
Nov 05, 2014 41.58 42.01 40.89 41.00 130,632 -0.30(-0.72%)
Nov 04, 2014 40.95 41.86 40.20 41.30 108,294 +0.12(+0.29%)
Nov 03, 2014 41.84 42.46 40.89 41.18 119,748 -0.73(-1.75%)
Oct 31, 2014 42.34 42.42 41.67 41.91 123,511 +0.46(+1.12%)
Oct 30, 2014 40.13 41.74 40.03 41.44 97,498 +1.27(+3.17%)
Oct 29, 2014 40.85 41.17 39.89 40.17 114,529 -0.49(-1.22%)
Oct 28, 2014 38.42 40.72 38.40 40.66 114,803 +2.32(+6.06%)
Oct 27, 2014 37.91 38.00 38.00 38.34 80,840 +0.34(+0.88%)
Oct 24, 2014 38.42 38.75 37.81 38.00 93,385 -0.30(-0.77%)
Oct 23, 2014 36.87 38.45 36.52 38.30 202,528 +1.76(+4.81%)
Oct 22, 2014 37.43 37.46 36.44 36.54 99,197 -0.89(-2.38%)
Oct 21, 2014 37.80 38.22 36.94 37.43 115,654 -0.21(-0.55%)
Oct 20, 2014 36.19 37.73 36.19 37.64 180,841 +1.27(+3.48%)
Oct 17, 2014 37.34 37.52 36.31 36.37 113,446 -0.47(-1.29%)
Oct 16, 2014 37.18 37.63 37.15 36.85 125,461 -0.69(-1.84%)
Oct 15, 2014 37.46 38.55 36.68 37.54 227,688 -0.35(-0.91%)
Oct 14, 2014 38.41 39.29 37.58 37.89 231,013 -0.52(-1.36%)
Oct 13, 2014 36.33 39.72 36.00 38.41 509,990 +2.13(+5.89%)
Oct 10, 2014 35.36 36.54 35.36 36.27 152,430 +0.61(+1.72%)
Oct 09, 2014 36.37 36.43 35.13 35.66 117,404 -0.84(-2.30%)
Oct 08, 2014 34.90 36.63 34.90 36.50 110,980 +1.44(+4.12%)
Oct 07, 2014 34.96 35.45 34.81 35.06 113,162 -0.21(-0.59%)
Oct 06, 2014 34.86 35.47 34.85 35.27 78,096 +0.45(+1.31%)
Oct 03, 2014 34.88 35.27 34.80 34.81 48,811 +0.30(+0.86%)
Oct 02, 2014 33.63 34.77 33.50 34.51 56,839 +0.80(+2.37%)
Oct 01, 2014 33.90 34.54 33.31 33.71 126,751 -0.27(-0.79%)
Sep 30, 2014 35.41 35.41 33.98 33.98 112,545 -1.46(-4.13%)
Sep 29, 2014 34.44 35.45 34.18 35.44 105,325 +0.68(+1.96%)
Sep 26, 2014 33.78 34.88 33.53 34.76 68,579 +0.96(+2.84%)
Sep 25, 2014 34.74 34.74 33.69 33.80 64,686 -0.79(-2.29%)
Sep 24, 2014 34.04 34.91 33.78 34.59 52,792 +0.65(+1.92%)
Sep 23, 2014 34.34 34.58 33.93 33.94 66,644 -0.62(-1.80%)
Sep 22, 2014 34.63 34.81 34.15 34.56 72,014 -0.31(-0.88%)
Sep 19, 2014 36.28 36.29 34.74 34.87 265,266 -1.34(-3.71%)
Sep 18, 2014 35.58 36.42 35.58 36.21 57,660 +0.68(+1.92%)
Sep 17, 2014 35.26 35.78 35.13 35.53 58,320 +0.24(+0.67%)
Sep 16, 2014 35.00 35.45 34.74 35.30 45,722 +0.26(+0.73%)
Sep 15, 2014 35.37 35.38 34.63 35.04 64,611 -0.44(-1.25%)
Sep 12, 2014 35.82 35.86 35.04 35.48 55,180 -0.30(-0.83%)
Sep 11, 2014 35.19 35.89 35.01 35.78 47,180 +0.35(+0.98%)
Sep 10, 2014 35.40 35.83 35.20 35.43 49,698 -0.06(-0.17%)
Sep 09, 2014 36.28 36.44 35.45 35.49 67,311 -0.79(-2.18%)
Sep 08, 2014 35.68 36.37 35.54 36.28 46,405 +0.45(+1.27%)
Sep 05, 2014 35.31 35.88 35.31 35.83 38,596 +0.44(+1.26%)
Sep 04, 2014 35.86 36.09 35.20 35.38 38,430 -0.34(-0.94%)
Sep 03, 2014 36.19 36.36 35.59 35.72 59,703 -0.42(-1.15%)
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.