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 30, 2010 15.46 15.52 14.72 15.46 123,164 +0.55(+3.72%)
Jul 29, 2010 15.08 15.18 14.61 14.91 71,616 -0.13(-0.84%)
Jul 28, 2010 15.03 15.48 14.93 15.03 468 -0.39(-2.53%)
Jul 27, 2010 15.73 15.77 15.38 15.42 45,197 -0.18(-1.12%)
Jul 26, 2010 15.61 15.67 15.45 15.60 54,545 +0.07(+0.44%)
Jul 23, 2010 15.27 15.70 15.15 15.53 110,728 +0.19(+1.21%)
Jul 22, 2010 14.96 15.47 14.96 15.34 147,460 +0.55(+3.68%)
Jul 21, 2010 15.84 15.84 14.73 14.80 151,655 -1.01(-6.40%)
Jul 20, 2010 16.02 16.02 15.61 15.81 161,375 -0.43(-2.64%)
Jul 19, 2010 16.54 16.67 16.18 16.24 95,480 -0.23(-1.42%)
Jul 16, 2010 16.47 16.55 16.30 16.47 119,956 -0.11(-0.65%)
Jul 15, 2010 16.58 16.64 16.41 16.58 54,572 -0.04(-0.23%)
Jul 14, 2010 16.59 16.73 16.47 16.62 29,442 -0.07(-0.41%)
Jul 13, 2010 16.69 16.77 16.41 16.69 1,145 +0.44(+2.70%)
Jul 12, 2010 16.38 16.50 16.21 16.25 80,362 -0.22(-1.35%)
Jul 09, 2010 16.47 16.47 16.20 16.47 53,766 +0.11(+0.65%)
Jul 08, 2010 16.37 16.50 16.20 16.37 10,239 -0.01(-0.06%)
Jul 07, 2010 15.94 16.40 15.94 16.38 123,640 +0.56(+3.56%)
Jul 06, 2010 15.81 16.27 15.78 15.81 789 -0.11(-0.67%)
Jul 02, 2010 15.92 16.18 15.75 15.92 93,237 -0.07(-0.42%)
Jul 01, 2010 16.27 16.27 15.59 15.99 272,147 -0.22(-1.38%)
Jun 30, 2010 16.21 16.87 16.12 16.21 1,745 -0.34(-2.05%)
Jun 29, 2010 16.35 16.62 16.26 16.55 176,451 -0.17(-1.04%)
Jun 25, 2010 16.72 17.00 16.10 16.72 581,112 +0.47(+2.87%)
Jun 24, 2010 16.17 16.35 16.03 16.26 133,213 -0.05(-0.30%)
Jun 23, 2010 16.26 16.38 15.95 16.31 206,799 +0.05(+0.30%)
Jun 22, 2010 16.26 16.39 16.10 16.26 330 +0.07(+0.42%)
Jun 21, 2010 16.37 16.41 16.04 16.19 202,862 -0.03(-0.18%)
Jun 18, 2010 16.22 16.61 16.04 16.22 183,088 -0.06(-0.36%)
Jun 17, 2010 16.34 16.36 15.90 16.28 146,059 -0.14(-0.83%)
Jun 16, 2010 16.78 16.84 16.37 16.41 134,815 -0.54(-3.21%)
Jun 15, 2010 16.96 17.05 16.55 16.96 573 +0.36(+2.16%)
Jun 14, 2010 16.71 17.03 16.42 16.60 135,728 -0.04(-0.23%)
Jun 11, 2010 16.06 16.68 15.98 16.64 148,570 +0.40(+2.45%)
Jun 10, 2010 16.24 16.27 15.83 16.24 533 +0.18(+1.15%)
Jun 09, 2010 16.36 16.54 15.66 16.06 201,070 -0.25(-1.55%)
Jun 08, 2010 15.52 16.66 14.71 16.31 314,215 +0.84(+5.46%)
Jun 07, 2010 15.90 16.01 15.41 15.46 188,158 -0.42(-2.63%)
Jun 04, 2010 15.88 16.27 15.82 15.88 154,644 -0.51(-3.14%)
Jun 03, 2010 16.31 16.57 16.04 16.39 251,062 +0.26(+1.62%)
Jun 02, 2010 16.13 16.31 15.73 16.13 308,170 +0.14(+0.85%)
Jun 01, 2010 16.00 16.70 15.52 16.00 465 -0.64(-3.85%)
May 28, 2010 16.64 17.30 16.55 16.64 89,056 -0.47(-2.72%)
May 27, 2010 16.54 17.16 16.09 17.10 196,652 +0.88(+5.45%)
May 26, 2010 16.22 16.73 16.10 16.22 467 -0.17(-1.07%)
May 25, 2010 16.39 16.42 15.79 16.39 196,167 -0.41(-2.43%)
May 24, 2010 17.05 17.09 16.77 16.80 106,579 -0.28(-1.65%)
May 21, 2010 17.24 17.24 16.72 17.08 249,264 -0.26(-1.51%)
May 20, 2010 17.58 17.90 17.30 17.35 166,111 -1.09(-5.90%)
May 19, 2010 19.76 19.76 18.42 18.43 400,060 -1.38(-6.96%)
May 18, 2010 20.04 20.09 19.70 19.81 99,814 -0.19(-0.97%)
May 17, 2010 19.81 20.02 19.52 20.01 118,218 +0.15(+0.73%)
May 14, 2010 19.86 19.87 19.60 19.86 194,509 +0.00(+0.00%)
May 13, 2010 19.74 19.93 19.49 19.86 144,774 -0.02(-0.10%)
May 12, 2010 19.08 19.90 19.03 19.88 116,949 +0.88(+4.65%)
May 11, 2010 18.93 19.18 18.88 19.00 145,543 +0.04(+0.20%)
May 10, 2010 18.87 19.01 18.73 18.96 86,074 +0.73(+3.99%)
May 07, 2010 18.95 18.95 18.16 18.23 181,200 -0.71(-3.74%)
May 06, 2010 19.44 19.65 16.45 18.94 178,424 -0.56(-2.89%)
May 05, 2010 19.32 19.57 19.30 19.50 105,905 +0.08(+0.40%)
May 04, 2010 19.30 19.65 19.03 19.42 243,137 -0.09(-0.45%)
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.