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 (%)
Feb 28, 2006 17.02 17.00 16.58 16.58 50,290 -0.45(-2.62%)
Feb 27, 2006 17.29 17.29 17.02 17.02 37,382 -0.26(-1.51%)
Feb 24, 2006 16.76 17.43 16.71 17.29 151,593 +0.57(+3.42%)
Feb 23, 2006 16.68 16.92 16.55 16.71 94,901 +0.03(+0.17%)
Feb 22, 2006 16.41 16.82 16.36 16.69 127,429 +0.22(+1.35%)
Feb 21, 2006 16.32 16.46 16.22 16.46 98,308 +0.18(+1.13%)
Feb 17, 2006 16.09 16.41 16.01 16.28 50,909 +0.23(+1.45%)
Feb 16, 2006 15.83 16.22 15.83 16.05 72,905 +0.29(+1.84%)
Feb 15, 2006 15.54 15.83 15.52 15.76 107,809 +0.16(+1.06%)
Feb 14, 2006 15.69 15.80 15.46 15.59 69,291 -0.13(-0.80%)
Feb 13, 2006 15.64 15.77 15.64 15.72 76,932 +0.12(+0.74%)
Feb 10, 2006 15.45 15.61 15.25 15.60 84,781 +0.09(+0.56%)
Feb 09, 2006 15.67 15.82 15.49 15.51 75,177 -0.08(-0.50%)
Feb 08, 2006 15.98 16.03 15.59 15.59 64,024 -0.29(-1.83%)
Feb 07, 2006 16.00 16.08 15.69 15.88 113,695 -0.10(-0.61%)
Feb 06, 2006 16.07 16.07 15.88 15.98 50,083 -0.24(-1.49%)
Feb 03, 2006 16.03 16.46 15.99 16.22 40,789 +0.05(+0.30%)
Feb 02, 2006 16.44 16.45 16.07 16.17 61,443 -0.27(-1.65%)
Feb 01, 2006 16.55 16.56 16.37 16.44 70,014 -0.19(-1.16%)
Jan 31, 2006 16.48 16.95 16.41 16.64 102,646 +0.23(+1.42%)
Jan 30, 2006 16.52 16.66 16.37 16.40 64,024 -0.12(-0.70%)
Jan 27, 2006 16.58 16.92 16.49 16.52 49,567 +0.06(+0.35%)
Jan 26, 2006 16.44 16.58 16.28 16.46 90,563 +0.18(+1.13%)
Jan 25, 2006 16.44 16.44 16.10 16.28 77,345 -0.16(-1.00%)
Jan 24, 2006 16.67 16.78 16.32 16.44 266,425 -0.22(-1.34%)
Jan 23, 2006 16.99 16.99 16.27 16.67 135,587 -0.32(-1.88%)
Jan 20, 2006 17.16 17.16 16.91 16.99 46,263 -0.15(-0.85%)
Jan 19, 2006 17.08 17.24 17.00 17.13 42,132 +0.09(+0.51%)
Jan 18, 2006 17.00 17.09 16.90 17.04 52,149 +0.06(+0.34%)
Jan 17, 2006 16.95 17.15 16.93 16.99 62,269 -0.06(-0.34%)
Jan 13, 2006 17.24 17.35 16.96 17.04 59,687 -0.23(-1.35%)
Jan 12, 2006 17.09 17.42 17.04 17.28 54,730 -0.06(-0.34%)
Jan 11, 2006 17.52 17.52 16.98 17.33 68,052 -0.18(-1.05%)
Jan 10, 2006 17.30 17.52 17.24 17.52 107,396 +0.00(+0.00%)
Jan 09, 2006 17.53 17.62 17.43 17.52 70,633 -0.07(-0.39%)
Jan 06, 2006 17.43 17.66 17.41 17.59 45,333 +0.15(+0.89%)
Jan 05, 2006 17.33 17.49 17.26 17.43 74,144 -0.04(-0.22%)
Jan 04, 2006 17.38 17.67 17.29 17.47 52,252 +0.11(+0.61%)
Jan 03, 2006 17.21 17.67 16.71 17.36 124,331 -0.01(-0.06%)
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%)
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.