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 (%)
Dec 30, 2005 17.73 17.73 17.29 17.37 58,241 -0.36(-2.02%)
Dec 29, 2005 17.51 17.96 17.51 17.73 53,388 +0.28(+1.61%)
Dec 28, 2005 17.91 18.13 17.38 17.45 90,873 -0.46(-2.60%)
Dec 27, 2005 17.49 18.27 17.10 17.91 175,241 +0.43(+2.44%)
Dec 23, 2005 17.62 17.79 17.37 17.49 77,036 -0.16(-0.93%)
Dec 22, 2005 17.22 17.74 17.20 17.65 151,490 +0.44(+2.53%)
Dec 21, 2005 17.48 17.67 16.58 17.22 208,596 -0.31(-1.77%)
Dec 20, 2005 17.80 17.85 17.48 17.53 55,763 -0.32(-1.79%)
Dec 19, 2005 18.50 18.50 17.68 17.85 73,731 -0.70(-3.76%)
Dec 16, 2005 18.58 18.83 18.38 18.54 134,348 +0.02(+0.10%)
Dec 15, 2005 18.54 18.57 17.90 18.52 75,177 +0.08(+0.42%)
Dec 14, 2005 18.74 18.78 18.22 18.45 64,024 -0.25(-1.35%)
Dec 13, 2005 18.54 18.86 18.45 18.70 74,867 +0.11(+0.57%)
Dec 12, 2005 18.11 18.74 18.05 18.59 144,881 +0.82(+4.63%)
Dec 09, 2005 17.72 17.84 17.64 17.77 69,910 +0.22(+1.27%)
Dec 08, 2005 18.11 18.11 16.80 17.55 181,334 -0.56(-3.10%)
Dec 07, 2005 17.58 18.16 17.58 18.11 76,932 +0.50(+2.86%)
Dec 06, 2005 18.16 18.19 17.57 17.61 82,612 -0.42(-2.31%)
Dec 05, 2005 18.21 18.24 17.99 18.02 81,476 -0.25(-1.38%)
Dec 02, 2005 18.16 18.40 18.16 18.27 40,583 +0.10(+0.53%)
Dec 01, 2005 17.77 18.29 17.77 18.18 70,530 +0.45(+2.51%)
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%)
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.