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 (%)
Sep 29, 2006 14.03 14.10 13.84 13.89 18,400 -0.18(-1.28%)
Sep 28, 2006 14.13 14.13 13.90 14.07 15,600 -0.01(-0.07%)
Sep 27, 2006 14.05 14.10 14.01 14.08 18,500 +0.00(+0.00%)
Sep 26, 2006 14.07 14.13 14.04 14.08 33,600 -0.04(-0.28%)
Sep 25, 2006 14.01 14.13 14.00 14.12 22,900 +0.10(+0.71%)
Sep 22, 2006 14.10 14.11 14.00 14.02 51,800 -0.08(-0.57%)
Sep 21, 2006 14.14 14.14 14.00 14.10 26,500 -0.03(-0.21%)
Sep 20, 2006 14.00 14.15 14.00 14.13 27,800 +0.17(+1.22%)
Sep 19, 2006 13.99 14.10 13.78 13.96 43,100 -0.03(-0.21%)
Sep 18, 2006 14.01 14.20 13.94 13.99 65,600 -0.20(-1.41%)
Sep 15, 2006 14.42 14.42 14.15 14.19 28,500 -0.23(-1.60%)
Sep 14, 2006 14.60 14.67 14.42 14.42 37,300 -0.09(-0.62%)
Sep 13, 2006 14.28 14.71 14.25 14.51 48,600 +0.24(+1.68%)
Sep 12, 2006 14.34 14.35 14.20 14.27 41,800 +0.03(+0.21%)
Sep 11, 2006 14.15 14.40 14.12 14.24 31,800 +0.05(+0.35%)
Sep 08, 2006 14.15 14.21 14.11 14.19 39,500 +0.06(+0.42%)
Sep 07, 2006 14.08 14.15 13.95 14.13 33,000 -0.01(-0.07%)
Sep 06, 2006 14.09 14.20 13.99 14.14 57,900 +0.06(+0.43%)
Sep 05, 2006 14.03 14.15 14.01 14.08 46,300 +0.00(+0.00%)
Sep 01, 2006 14.10 14.14 14.06 14.08 21,100 -0.05(-0.35%)
Aug 31, 2006 14.15 14.22 13.95 14.13 66,200 -0.01(-0.07%)
Aug 30, 2006 14.12 14.15 14.11 14.14 34,900 +0.04(+0.28%)
Aug 29, 2006 14.20 14.30 14.10 14.10 54,300 -0.02(-0.14%)
Aug 28, 2006 14.00 14.27 13.95 14.12 34,200 +0.08(+0.57%)
Aug 25, 2006 14.36 14.41 14.04 14.04 61,500 -0.31(-2.16%)
Aug 24, 2006 14.23 14.38 14.03 14.35 51,000 +0.13(+0.91%)
Aug 23, 2006 14.23 14.25 14.19 14.22 36,500 -0.03(-0.21%)
Aug 22, 2006 14.29 14.38 14.23 14.25 28,100 -0.04(-0.28%)
Aug 21, 2006 14.20 14.29 14.19 14.29 34,400 +0.09(+0.63%)
Aug 18, 2006 14.27 14.35 14.15 14.20 44,500 +0.00(+0.00%)
Aug 17, 2006 14.12 14.25 14.00 14.20 115,900 -0.01(-0.07%)
Aug 16, 2006 13.56 14.26 13.51 14.21 119,800 +0.70(+5.18%)
Aug 15, 2006 13.49 13.63 13.40 13.51 57,100 +0.08(+0.60%)
Aug 14, 2006 13.65 13.65 13.42 13.43 37,400 -0.14(-1.03%)
Aug 11, 2006 13.66 13.70 13.53 13.57 37,300 -0.09(-0.66%)
Aug 10, 2006 13.58 13.70 13.56 13.66 104,000 +0.09(+0.66%)
Aug 09, 2006 13.51 13.70 13.44 13.57 53,900 +0.01(+0.07%)
Aug 08, 2006 13.75 13.85 13.51 13.56 52,800 -0.20(-1.45%)
Aug 07, 2006 13.85 13.89 13.70 13.76 63,300 -0.15(-1.08%)
Aug 04, 2006 14.40 14.43 13.72 13.91 100,700 -0.47(-3.27%)
Aug 03, 2006 14.03 14.38 13.99 14.38 107,700 +0.35(+2.49%)
Aug 02, 2006 13.87 14.20 13.87 14.03 139,600 +0.21(+1.52%)
Aug 01, 2006 14.35 14.36 13.75 13.82 101,900 -0.56(-3.89%)
Jul 31, 2006 14.05 14.38 14.05 14.38 143,100 +0.25(+1.77%)
Jul 28, 2006 14.00 14.22 13.52 14.13 249,300 +0.11(+0.78%)
Jul 27, 2006 14.50 14.65 14.01 14.02 173,400 -0.46(-3.18%)
Jul 26, 2006 14.83 14.83 14.40 14.48 200,700 -0.35(-2.36%)
Jul 25, 2006 14.93 15.08 14.61 14.83 66,000 -0.03(-0.20%)
Jul 24, 2006 14.80 15.10 14.79 14.86 127,000 +0.45(+3.12%)
Jul 21, 2006 14.75 14.75 14.40 14.41 36,400 -0.37(-2.50%)
Jul 20, 2006 14.70 15.00 14.69 14.78 90,200 +0.10(+0.68%)
Jul 19, 2006 14.24 14.72 14.21 14.68 63,500 +0.51(+3.60%)
Jul 18, 2006 14.22 14.33 14.09 14.17 47,100 -0.05(-0.35%)
Jul 17, 2006 14.48 14.52 14.12 14.22 75,700 -0.23(-1.59%)
Jul 14, 2006 14.36 14.48 14.25 14.45 58,500 +0.01(+0.07%)
Jul 13, 2006 14.52 14.57 13.94 14.44 121,200 -0.15(-1.03%)
Jul 12, 2006 14.46 14.60 14.46 14.59 127,300 +0.13(+0.90%)
Jul 11, 2006 14.57 14.59 14.42 14.46 95,900 -0.11(-0.75%)
Jul 10, 2006 14.74 14.75 14.44 14.57 50,900 -0.17(-1.15%)
Jul 07, 2006 14.81 14.87 14.65 14.74 63,000 -0.06(-0.41%)
Jul 06, 2006 14.15 14.94 14.15 14.80 158,700 +0.70(+4.96%)
Jul 05, 2006 14.17 14.20 13.90 14.10 103,800 -0.06(-0.42%)
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.