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 29, 2011 24.31 24.60 24.15 24.39 55,464 -0.23(-0.95%)
Jul 28, 2011 24.49 24.97 24.00 24.63 88,480 +0.29(+1.21%)
Jul 27, 2011 25.30 25.38 24.14 24.33 111,603 -1.07(-4.20%)
Jul 26, 2011 25.96 25.96 25.38 25.40 20,969 -0.62(-2.37%)
Jul 25, 2011 26.54 26.54 25.87 26.02 30,276 -0.72(-2.71%)
Jul 22, 2011 26.82 26.87 26.65 26.74 46,437 -0.45(-1.65%)
Jul 21, 2011 26.76 27.32 26.76 27.19 42,745 +0.49(+1.83%)
Jul 20, 2011 26.95 26.95 26.57 26.70 21,331 -0.21(-0.76%)
Jul 19, 2011 26.45 26.98 26.44 26.91 38,941 +0.66(+2.50%)
Jul 18, 2011 26.25 26.43 26.04 26.25 38,214 -0.02(-0.07%)
Jul 15, 2011 26.29 26.39 25.94 26.27 45,643 +0.06(+0.22%)
Jul 14, 2011 27.29 27.37 26.14 26.21 79,247 -1.11(-4.05%)
Jul 13, 2011 27.07 27.55 26.87 27.32 36,154 +0.26(+0.98%)
Jul 12, 2011 26.94 27.26 26.85 27.05 39,188 -0.09(-0.32%)
Jul 11, 2011 27.45 27.45 26.72 27.14 55,533 -0.47(-1.70%)
Jul 08, 2011 27.11 27.62 27.01 27.61 20,504 +0.21(+0.75%)
Jul 07, 2011 27.02 27.53 26.80 27.41 39,692 +0.58(+2.15%)
Jul 06, 2011 26.62 27.06 26.62 26.83 77,081 +0.14(+0.51%)
Jul 05, 2011 26.30 26.88 26.28 26.69 82,554 +0.33(+1.26%)
Jul 01, 2011 26.19 26.42 26.12 26.36 55,647 +0.09(+0.33%)
Jun 30, 2011 26.33 26.54 26.21 26.27 39,009 +0.06(+0.22%)
Jun 29, 2011 26.41 26.54 26.07 26.21 44,833 -0.15(-0.56%)
Jun 28, 2011 26.04 26.36 25.86 26.36 50,198 +0.35(+1.35%)
Jun 27, 2011 25.46 26.15 25.46 26.01 38,895 +0.57(+2.23%)
Jun 24, 2011 25.46 25.57 25.19 25.44 103,506 +0.03(+0.11%)
Jun 23, 2011 25.16 25.51 24.81 25.41 67,898 -0.05(-0.19%)
Jun 22, 2011 25.38 25.86 25.34 25.46 52,239 -0.09(-0.34%)
Jun 21, 2011 25.32 25.73 25.27 25.55 71,942 +0.46(+1.83%)
Jun 20, 2011 25.14 25.15 24.93 25.09 74,367 +0.59(+2.39%)
Jun 17, 2011 24.36 24.86 24.31 24.51 88,906 +0.41(+1.70%)
Jun 16, 2011 23.45 24.27 23.43 24.10 65,832 +0.62(+2.62%)
Jun 15, 2011 23.42 23.57 23.33 23.48 100,857 -0.21(-0.91%)
Jun 14, 2011 23.78 23.87 23.65 23.70 88,362 +0.10(+0.41%)
Jun 13, 2011 23.68 23.75 23.50 23.60 49,511 -0.04(-0.16%)
Jun 10, 2011 23.74 24.15 23.56 23.64 136,491 -0.27(-1.14%)
Jun 09, 2011 23.45 24.06 23.37 23.91 73,375 +0.51(+2.17%)
Jun 08, 2011 22.06 23.67 22.06 23.40 111,118 +0.83(+3.68%)
Jun 07, 2011 22.09 22.78 22.06 22.57 74,183 +0.58(+2.62%)
Jun 06, 2011 22.10 22.31 21.97 22.00 85,948 -0.07(-0.31%)
Jun 03, 2011 22.21 22.34 21.82 22.06 66,594 -0.56(-2.46%)
May 24, 2011 22.62 22.89 22.31 22.62 48,343 +0.03(+0.13%)
May 23, 2011 23.41 23.41 22.57 22.59 55,820 -1.11(-4.70%)
May 20, 2011 24.05 24.05 23.66 23.71 26,623 -0.45(-1.86%)
May 19, 2011 24.30 24.30 23.71 24.15 50,600 -0.02(-0.08%)
May 18, 2011 23.78 24.21 23.71 24.17 35,566 +0.48(+2.02%)
May 17, 2011 23.53 24.17 23.53 23.70 55,440 -0.03(-0.12%)
May 16, 2011 24.05 24.27 23.54 23.72 59,798 -0.53(-2.17%)
May 13, 2011 25.13 25.38 24.00 24.25 59,091 -0.95(-3.76%)
May 12, 2011 24.03 25.35 23.91 25.20 70,835 +1.11(+4.62%)
May 11, 2011 24.60 25.09 24.05 24.09 67,239 -0.66(-2.68%)
May 10, 2011 24.51 24.80 23.88 24.75 55,812 +0.30(+1.24%)
May 09, 2011 24.07 24.55 23.90 24.45 32,105 +0.29(+1.21%)
May 06, 2011 24.50 24.55 23.96 24.15 42,452 -0.13(-0.52%)
May 05, 2011 24.45 24.77 24.04 24.28 35,399 -0.27(-1.11%)
May 04, 2011 24.76 24.76 24.36 24.55 36,184 -0.21(-0.87%)
May 03, 2011 25.03 25.28 24.72 24.77 31,458 -0.23(-0.94%)
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.