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 (%)
Jul 31, 2006 13.61 13.93 13.61 13.93 147,773 +0.24(+1.77%)
Jul 28, 2006 13.56 13.77 13.09 13.68 257,441 +0.11(+0.79%)
Jul 27, 2006 14.04 14.19 13.57 13.58 179,062 -0.45(-3.18%)
Jul 26, 2006 14.36 14.36 13.94 14.02 207,254 -0.34(-2.36%)
Jul 25, 2006 14.46 14.60 14.15 14.36 68,155 -0.03(-0.20%)
Jul 24, 2006 14.33 14.62 14.32 14.39 131,147 +0.44(+3.12%)
Jul 21, 2006 14.28 14.28 13.94 13.95 37,588 -0.36(-2.50%)
Jul 20, 2006 14.24 14.53 14.23 14.31 93,145 +0.10(+0.68%)
Jul 19, 2006 13.79 14.25 13.76 14.22 65,573 +0.49(+3.60%)
Jul 18, 2006 13.77 13.88 13.64 13.72 48,638 -0.05(-0.35%)
Jul 17, 2006 14.02 14.06 13.67 13.77 78,172 -0.22(-1.59%)
Jul 14, 2006 13.91 14.02 13.80 13.99 60,410 +0.01(+0.07%)
Jul 13, 2006 14.06 14.11 13.50 13.98 125,157 -0.15(-1.03%)
Jul 12, 2006 14.00 14.14 14.00 14.13 131,457 +0.13(+0.90%)
Jul 11, 2006 14.11 14.13 13.96 14.00 99,031 -0.11(-0.75%)
Jul 10, 2006 14.27 14.28 13.98 14.11 52,562 -0.16(-1.15%)
Jul 07, 2006 14.34 14.40 14.19 14.27 65,057 -0.06(-0.41%)
Jul 06, 2006 13.70 14.47 13.70 14.33 163,882 +0.68(+4.96%)
Jul 05, 2006 13.72 13.75 13.46 13.65 107,189 -0.06(-0.42%)
Jul 03, 2006 13.78 13.78 13.62 13.71 109,255 -0.08(-0.56%)
Jun 30, 2006 13.01 13.79 12.71 13.79 922,885 +0.78(+6.03%)
Jun 29, 2006 12.68 13.01 12.59 13.01 101,819 +0.35(+2.75%)
Jun 28, 2006 13.07 13.27 12.60 12.66 102,749 -0.32(-2.46%)
Jun 27, 2006 12.84 13.11 12.78 12.98 114,315 +0.14(+1.06%)
Jun 26, 2006 12.69 12.89 12.60 12.84 70,736 +0.15(+1.22%)
Jun 23, 2006 12.93 12.93 12.64 12.69 58,448 -0.15(-1.13%)
Jun 22, 2006 12.79 12.98 12.65 12.83 97,379 +0.05(+0.38%)
Jun 21, 2006 12.98 13.48 12.78 12.78 116,173 -0.11(-0.83%)
Jun 20, 2006 13.15 13.17 12.89 12.89 70,530 -0.30(-2.28%)
Jun 19, 2006 13.73 13.73 13.07 13.19 109,048 -0.46(-3.34%)
Jun 16, 2006 13.70 13.74 13.58 13.64 176,790 -0.11(-0.77%)
Jun 15, 2006 13.11 13.81 13.06 13.75 145,604 +0.64(+4.87%)
Jun 14, 2006 13.16 13.26 12.98 13.11 83,232 -0.05(-0.37%)
Jun 13, 2006 13.31 13.46 13.15 13.16 88,395 -0.35(-2.58%)
Jun 12, 2006 13.61 13.65 13.50 13.51 113,385 -0.06(-0.43%)
Jun 09, 2006 13.72 13.85 13.56 13.57 152,626 -0.02(-0.14%)
Jun 08, 2006 13.70 13.70 13.02 13.59 180,508 +0.31(+2.33%)
Jun 07, 2006 13.28 13.64 13.19 13.28 241,641 -0.06(-0.44%)
Jun 06, 2006 13.41 13.41 13.18 13.33 141,990 -0.03(-0.22%)
Jun 05, 2006 13.74 13.74 13.30 13.36 168,219 -0.25(-1.85%)
Jun 02, 2006 13.75 13.75 13.52 13.62 128,255 -0.14(-0.99%)
Jun 01, 2006 13.44 13.78 13.39 13.75 261,365 +0.38(+2.82%)
May 31, 2006 13.02 13.43 12.94 13.37 95,933 +0.40(+3.06%)
May 30, 2006 13.02 13.17 12.92 12.98 104,608 -0.11(-0.81%)
May 26, 2006 13.27 13.36 13.02 13.08 74,970 -0.11(-0.81%)
May 25, 2006 13.12 13.32 13.03 13.19 95,210 +0.22(+1.72%)
May 24, 2006 12.98 13.17 12.88 12.97 143,745 +0.07(+0.53%)
May 23, 2006 12.98 13.06 12.88 12.90 162,540 -0.02(-0.15%)
May 22, 2006 12.88 13.00 12.71 12.92 223,260 +0.05(+0.38%)
May 19, 2006 13.77 13.77 12.86 12.87 171,524 -0.90(-6.54%)
May 18, 2006 13.48 14.35 13.48 13.77 194,449 +0.28(+2.08%)
May 17, 2006 13.42 13.97 13.39 13.49 170,698 +0.04(+0.29%)
May 16, 2006 13.96 14.10 13.42 13.45 99,857 -0.42(-3.00%)
May 15, 2006 13.92 14.10 13.32 13.87 230,282 -0.10(-0.69%)
May 12, 2006 14.04 14.06 13.81 13.96 121,130 +0.01(+0.07%)
May 11, 2006 14.19 14.22 13.95 13.95 118,962 -0.26(-1.84%)
May 10, 2006 14.43 14.43 14.19 14.22 105,124 -0.22(-1.54%)
May 09, 2006 14.54 14.59 14.36 14.44 42,855 -0.10(-0.67%)
May 08, 2006 14.45 14.57 14.44 14.54 32,218 +0.00(+0.00%)
May 05, 2006 14.56 14.61 14.45 14.54 38,621 -0.03(-0.20%)
May 04, 2006 14.62 14.71 14.49 14.56 59,274 -0.08(-0.53%)
May 03, 2006 14.67 14.72 14.54 14.64 53,904 -0.05(-0.33%)
May 02, 2006 14.46 14.74 14.38 14.69 78,481 +0.33(+2.29%)
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.