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 (%)
May 28, 2004 11.07 11.14 11.04 11.10 35,420 +0.17(+1.54%)
May 27, 2004 10.88 10.97 10.85 10.94 22,924 +0.05(+0.42%)
May 26, 2004 10.97 10.97 10.88 10.89 8,571 -0.05(-0.47%)
May 25, 2004 10.87 10.94 10.84 10.94 5,989 +0.09(+0.83%)
May 24, 2004 11.01 11.05 10.85 10.85 18,897 -0.13(-1.18%)
May 21, 2004 10.88 10.98 10.81 10.98 13,218 +0.06(+0.59%)
May 20, 2004 11.08 11.08 10.87 10.92 14,560 -0.13(-1.17%)
May 19, 2004 11.18 11.19 10.98 11.05 12,804 -0.12(-1.04%)
May 18, 2004 11.13 11.16 11.04 11.16 8,467 +0.03(+0.23%)
May 17, 2004 11.09 11.17 10.96 11.14 17,864 +0.21(+1.89%)
May 14, 2004 11.08 11.10 10.93 10.93 20,756 -0.15(-1.34%)
May 13, 2004 11.14 11.27 11.08 11.08 21,789 -0.06(-0.52%)
May 12, 2004 10.97 11.14 10.91 11.14 14,044 +0.13(+1.17%)
May 11, 2004 10.91 11.01 10.90 11.01 10,842 +0.11(+1.01%)
May 10, 2004 10.81 10.94 10.74 10.90 18,278 +0.05(+0.48%)
May 07, 2004 10.88 10.97 10.75 10.85 9,913 -0.08(-0.71%)
May 06, 2004 10.97 10.97 10.75 10.92 15,799 -0.08(-0.76%)
May 05, 2004 10.91 11.08 10.91 11.01 13,527 +0.15(+1.43%)
May 04, 2004 10.49 10.85 10.46 10.85 20,653 +0.43(+4.09%)
May 03, 2004 10.59 10.61 10.28 10.43 26,539 -0.23(-2.12%)
Apr 30, 2004 11.10 11.12 10.65 10.65 14,353 -0.41(-3.73%)
Apr 29, 2004 11.30 11.38 10.97 11.07 12,598 -0.20(-1.78%)
Apr 28, 2004 11.51 11.51 11.23 11.27 37,898 -0.26(-2.24%)
Apr 27, 2004 11.49 11.61 11.49 11.52 19,310 +0.05(+0.39%)
Apr 26, 2004 11.39 11.48 11.36 11.48 4,233 +0.02(+0.17%)
Apr 23, 2004 11.43 11.46 11.43 11.46 8,777 +0.02(+0.17%)
Apr 22, 2004 11.36 11.50 11.36 11.44 9,913 +0.14(+1.20%)
Apr 21, 2004 11.20 11.30 11.17 11.30 5,576 +0.10(+0.92%)
Apr 20, 2004 11.39 11.44 11.20 11.20 17,348 -0.14(-1.20%)
Apr 19, 2004 11.28 11.39 11.27 11.34 8,984 +0.07(+0.63%)
Apr 16, 2004 11.21 11.33 11.17 11.27 10,946 +0.10(+0.87%)
Apr 15, 2004 11.17 11.22 11.11 11.17 15,489 +0.03(+0.29%)
Apr 14, 2004 11.61 11.61 11.13 11.14 37,278 -0.42(-3.63%)
Apr 13, 2004 11.60 11.60 11.53 11.56 10,016 -0.01(-0.06%)
Apr 12, 2004 11.62 11.62 11.52 11.56 4,646 +0.04(+0.34%)
Apr 08, 2004 11.62 11.62 11.52 11.52 5,576 -0.10(-0.83%)
Apr 07, 2004 11.62 11.62 11.56 11.62 15,593 +0.00(+0.00%)
Apr 06, 2004 11.62 11.62 11.52 11.62 23,234 +0.00(+0.00%)
Apr 05, 2004 11.51 11.65 11.41 11.62 20,962 +0.13(+1.12%)
Apr 02, 2004 11.69 11.69 11.46 11.49 13,940 -0.11(-0.95%)
Apr 01, 2004 11.59 11.63 11.56 11.60 19,827 +0.05(+0.45%)
Mar 31, 2004 11.20 11.56 11.18 11.55 18,174 +0.41(+3.65%)
Mar 30, 2004 11.34 11.46 11.14 11.14 8,674 -0.19(-1.71%)
Mar 29, 2004 11.25 11.41 11.17 11.34 9,293 +0.15(+1.39%)
Mar 26, 2004 11.37 11.37 11.12 11.18 14,663 -0.24(-2.09%)
Mar 25, 2004 11.33 11.46 11.23 11.42 15,489 +0.12(+1.09%)
Mar 24, 2004 11.23 11.30 11.10 11.30 15,386 +0.13(+1.16%)
Mar 23, 2004 11.10 11.19 10.97 11.17 15,593 +0.13(+1.17%)
Mar 22, 2004 11.07 11.07 10.94 11.04 11,875 +0.01(+0.06%)
Mar 19, 2004 11.20 11.20 11.01 11.03 26,436 -0.14(-1.21%)
Mar 18, 2004 11.30 11.30 11.11 11.17 8,984 -0.19(-1.65%)
Mar 17, 2004 11.30 11.43 11.28 11.36 11,255 -0.01(-0.06%)
Mar 16, 2004 11.75 11.88 11.36 11.36 50,187 -0.39(-3.30%)
Mar 15, 2004 11.46 11.78 11.46 11.75 22,511 +0.26(+2.25%)
Mar 12, 2004 11.04 11.61 11.01 11.49 86,020 +0.52(+4.71%)
Mar 11, 2004 10.85 10.99 10.85 10.97 20,033 +0.10(+0.89%)
Mar 10, 2004 11.01 11.07 10.88 10.88 29,740 -0.07(-0.65%)
Mar 09, 2004 10.91 11.04 10.85 10.95 25,093 +0.10(+0.95%)
Mar 08, 2004 10.91 11.27 10.85 10.85 17,142 -0.13(-1.18%)
Mar 05, 2004 11.21 11.30 10.97 10.97 23,028 -0.23(-2.07%)
Mar 04, 2004 11.49 11.49 11.19 11.21 13,424 -0.26(-2.31%)
Mar 03, 2004 11.78 11.78 11.47 11.47 26,436 -0.41(-3.42%)
Mar 02, 2004 11.36 11.89 11.36 11.88 64,644 +0.87(+7.92%)
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.