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 (%)
Apr 30, 2003 8.761 8.877 8.722 8.812 28,398 +0.06(+0.74%)
Apr 29, 2003 8.619 8.748 8.606 8.748 24,370 +0.15(+1.80%)
Apr 28, 2003 8.489 8.638 8.489 8.593 31,186 +0.10(+1.22%)
Apr 25, 2003 8.393 8.522 8.309 8.489 23,544 +0.09(+1.08%)
Apr 24, 2003 8.276 8.412 8.276 8.399 16,419 +0.06(+0.70%)
Apr 23, 2003 8.425 8.425 8.328 8.341 6,712 -0.08(-1.00%)
Apr 22, 2003 8.296 8.425 8.296 8.425 65,676 +0.16(+1.95%)
Apr 21, 2003 8.225 8.289 8.225 8.263 13,011 +0.07(+0.87%)
Apr 17, 2003 8.134 8.192 8.109 8.192 8,880 +0.11(+1.36%)
Apr 16, 2003 8.134 8.134 8.031 8.083 7,744 -0.04(-0.48%)
Apr 15, 2003 8.089 8.121 8.044 8.121 5,576 +0.00(+0.00%)
Apr 14, 2003 8.070 8.147 8.070 8.121 7,228 +0.02(+0.24%)
Apr 11, 2003 7.908 8.102 7.908 8.102 22,718 +0.19(+2.45%)
Apr 10, 2003 8.005 8.005 7.908 7.908 5,060 -0.11(-1.37%)
Apr 09, 2003 8.070 8.070 8.012 8.018 3,717 +0.00(+0.00%)
Apr 08, 2003 7.889 8.102 7.889 8.018 7,331 +0.15(+1.89%)
Apr 07, 2003 7.844 7.973 7.824 7.870 10,636 +0.06(+0.74%)
Apr 04, 2003 8.070 8.115 7.812 7.812 27,778 -0.31(-3.82%)
Apr 03, 2003 8.134 8.167 8.044 8.121 44,094 -0.08(-0.94%)
Apr 02, 2003 8.134 8.199 8.134 8.199 8,674 +0.04(+0.47%)
Apr 01, 2003 8.180 8.251 8.147 8.160 10,120 -0.08(-1.02%)
Mar 31, 2003 8.283 8.425 8.212 8.244 15,902 -0.06(-0.70%)
Mar 28, 2003 8.205 8.373 8.199 8.302 13,940 +0.07(+0.86%)
Mar 27, 2003 8.109 8.231 8.109 8.231 5,369 +0.14(+1.67%)
Mar 26, 2003 8.070 8.115 7.941 8.096 18,484 -0.01(-0.08%)
Mar 25, 2003 8.096 8.199 8.070 8.102 15,076 +0.01(+0.08%)
Mar 24, 2003 8.231 8.231 8.044 8.096 17,658 -0.19(-2.26%)
Mar 21, 2003 8.147 8.283 8.147 8.283 10,016 +0.12(+1.50%)
Mar 20, 2003 8.212 8.212 8.038 8.160 17,142 -0.08(-1.02%)
Mar 19, 2003 7.941 8.244 7.941 8.244 8,984 +0.37(+4.67%)
Mar 18, 2003 7.586 7.876 7.553 7.876 19,413 +0.32(+4.27%)
Mar 17, 2003 7.424 7.553 7.424 7.553 24,267 +0.14(+1.92%)
Mar 14, 2003 7.308 7.424 7.295 7.411 28,707 +0.05(+0.70%)
Mar 13, 2003 7.424 7.424 7.360 7.360 21,789 -0.03(-0.35%)
Mar 12, 2003 7.637 7.637 7.347 7.385 11,772 -0.26(-3.46%)
Mar 11, 2003 7.721 7.734 7.644 7.650 10,326 -0.09(-1.17%)
Mar 10, 2003 7.741 7.779 7.721 7.741 8,984 -0.01(-0.08%)
Mar 07, 2003 7.670 7.792 7.650 7.747 82,199 +0.03(+0.42%)
Mar 06, 2003 8.018 8.018 7.715 7.715 25,093 -0.28(-3.55%)
Mar 05, 2003 8.380 8.380 7.967 7.999 28,604 -0.38(-4.55%)
Mar 04, 2003 8.373 8.418 8.360 8.380 7,951 -0.01(-0.15%)
Mar 03, 2003 8.393 8.444 8.360 8.393 11,875 +0.00(+0.00%)
Feb 28, 2003 8.393 8.438 8.296 8.393 11,462 -0.01(-0.15%)
Feb 27, 2003 8.522 8.522 8.360 8.406 14,044 -0.09(-1.06%)
Feb 26, 2003 8.438 8.522 8.425 8.496 11,152 -0.01(-0.08%)
Feb 25, 2003 8.696 8.696 8.489 8.502 15,489 -0.22(-2.52%)
Feb 24, 2003 8.702 8.812 8.670 8.722 15,696 +0.02(+0.22%)
Feb 21, 2003 8.780 8.812 8.651 8.702 10,429 -0.11(-1.25%)
Feb 20, 2003 8.554 8.870 8.554 8.812 34,593 +0.23(+2.63%)
Feb 19, 2003 8.522 8.586 8.522 8.586 20,549 +0.06(+0.76%)
Feb 18, 2003 8.522 8.651 8.464 8.522 6,505 +0.01(+0.15%)
Feb 14, 2003 8.199 8.522 8.173 8.509 15,489 +0.34(+4.19%)
Feb 13, 2003 8.167 8.199 8.070 8.167 15,386 +0.00(+0.00%)
Feb 12, 2003 8.231 8.270 8.038 8.167 40,893 -0.06(-0.71%)
Feb 11, 2003 8.231 8.270 8.199 8.225 7,435 -0.04(-0.47%)
Feb 10, 2003 8.328 8.335 8.167 8.263 22,408 -0.13(-1.54%)
Feb 07, 2003 8.522 8.522 8.360 8.393 21,479 -0.13(-1.52%)
Feb 06, 2003 8.515 8.535 8.489 8.522 11,152 -0.02(-0.23%)
Feb 05, 2003 8.567 8.567 8.496 8.541 30,360 +0.01(+0.08%)
Feb 04, 2003 8.489 8.541 8.477 8.535 11,669 +0.05(+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.