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 (%)
Dec 29, 2006 16.32 16.32 15.50 15.68 78,068 -0.63(-3.86%)
Dec 28, 2006 15.83 16.53 15.83 16.31 49,670 +0.46(+2.93%)
Dec 27, 2006 15.64 15.93 15.64 15.84 33,974 +0.15(+0.92%)
Dec 26, 2006 16.43 16.52 15.61 15.70 51,219 -0.81(-4.93%)
Dec 22, 2006 16.12 16.75 16.07 16.51 80,237 +0.29(+1.79%)
Dec 21, 2006 16.03 16.25 16.03 16.22 53,801 +0.10(+0.60%)
Dec 20, 2006 16.41 16.45 16.12 16.12 35,833 -0.14(-0.83%)
Dec 19, 2006 16.17 16.26 15.93 16.26 83,748 +0.04(+0.24%)
Dec 18, 2006 16.54 16.57 16.16 16.22 51,942 -0.11(-0.65%)
Dec 15, 2006 15.30 16.45 15.30 16.33 93,558 +0.88(+5.71%)
Dec 14, 2006 15.53 15.82 15.32 15.45 55,453 -0.09(-0.56%)
Dec 13, 2006 15.30 15.67 15.16 15.53 75,280 +0.30(+1.97%)
Dec 12, 2006 15.93 15.97 15.23 15.23 121,956 -0.77(-4.84%)
Dec 11, 2006 15.77 16.20 15.76 16.01 77,036 +0.16(+1.04%)
Dec 08, 2006 15.59 16.45 15.40 15.84 244,223 +0.25(+1.61%)
Dec 07, 2006 13.65 15.98 13.62 15.59 294,203 +1.68(+12.04%)
Dec 06, 2006 13.80 13.92 13.63 13.92 84,574 +0.12(+0.84%)
Dec 05, 2006 13.94 13.98 13.77 13.80 35,626 -0.18(-1.32%)
Dec 04, 2006 13.80 13.98 13.78 13.98 39,550 +0.22(+1.62%)
Dec 01, 2006 13.55 13.76 13.46 13.76 46,159 +0.24(+1.79%)
Nov 30, 2006 13.33 13.56 13.33 13.52 69,291 +0.14(+1.01%)
Nov 29, 2006 13.37 13.43 13.35 13.38 38,724 -0.05(-0.36%)
Nov 28, 2006 13.21 13.44 13.14 13.43 73,938 +0.14(+1.02%)
Nov 27, 2006 13.45 13.46 13.22 13.30 67,845 -0.25(-1.86%)
Nov 24, 2006 13.40 13.56 13.34 13.55 48,121 -0.04(-0.28%)
Nov 22, 2006 13.50 13.63 13.47 13.59 60,513 +0.10(+0.72%)
Nov 21, 2006 13.63 13.72 13.47 13.49 52,458 -0.14(-1.00%)
Nov 20, 2006 13.57 13.73 13.56 13.63 52,045 -0.08(-0.56%)
Nov 17, 2006 13.64 13.71 13.56 13.70 76,932 +0.06(+0.43%)
Nov 16, 2006 13.68 13.75 13.62 13.64 67,432 +0.07(+0.50%)
Nov 15, 2006 13.56 13.67 13.55 13.58 38,105 +0.05(+0.36%)
Nov 14, 2006 13.58 13.71 13.52 13.53 42,132 -0.02(-0.14%)
Nov 13, 2006 13.41 13.59 13.32 13.55 83,748 +0.15(+1.08%)
Nov 10, 2006 13.41 13.54 13.37 13.40 58,551 -0.15(-1.14%)
Nov 09, 2006 13.71 13.71 13.56 13.56 34,800 -0.21(-1.55%)
Nov 08, 2006 13.75 13.79 13.56 13.77 60,100 +0.00(+0.00%)
Nov 07, 2006 13.77 13.85 13.72 13.77 77,655 -0.04(-0.28%)
Nov 06, 2006 13.85 13.85 13.75 13.81 57,932 +0.05(+0.35%)
Nov 03, 2006 13.76 13.90 13.66 13.76 45,023 -0.04(-0.28%)
Nov 02, 2006 13.88 13.98 13.74 13.80 129,598 -0.20(-1.45%)
Nov 01, 2006 13.95 14.02 13.89 14.00 88,808 +0.09(+0.63%)
Oct 31, 2006 13.75 14.04 13.75 13.92 113,695 +0.20(+1.48%)
Oct 30, 2006 13.65 13.80 13.61 13.71 137,859 +0.06(+0.43%)
Oct 27, 2006 13.61 13.68 13.51 13.65 43,887 -0.05(-0.35%)
Oct 26, 2006 13.79 13.79 13.51 13.70 68,774 -0.02(-0.14%)
Oct 25, 2006 13.75 13.80 13.59 13.72 53,698 +0.05(+0.35%)
Oct 24, 2006 13.80 13.85 13.51 13.67 102,955 -0.13(-0.91%)
Oct 23, 2006 13.90 13.90 13.75 13.80 98,721 -0.06(-0.42%)
Oct 20, 2006 13.59 13.86 13.51 13.86 193,519 +0.21(+1.56%)
Oct 19, 2006 13.54 13.69 13.36 13.64 321,465 +0.69(+5.31%)
Oct 18, 2006 12.89 13.23 12.88 12.96 416,780 +0.14(+1.06%)
Oct 17, 2006 12.90 12.91 12.66 12.82 133,625 -0.05(-0.38%)
Oct 16, 2006 12.35 12.93 12.35 12.87 262,604 +0.43(+3.42%)
Oct 13, 2006 12.20 12.59 12.04 12.44 320,639 +0.15(+1.18%)
Oct 12, 2006 12.98 12.98 11.88 12.30 420,497 -0.69(-5.29%)
Oct 11, 2006 12.95 13.07 12.93 12.99 79,617 -0.06(-0.45%)
Oct 10, 2006 13.10 13.33 13.03 13.04 116,690 -0.12(-0.88%)
Oct 09, 2006 13.05 13.39 13.04 13.16 39,240 +0.07(+0.52%)
Oct 06, 2006 13.28 13.31 13.07 13.09 41,616 -0.17(-1.31%)
Oct 05, 2006 13.16 13.32 13.16 13.27 89,634 +0.12(+0.88%)
Oct 04, 2006 13.22 13.29 13.13 13.15 95,210 -0.13(-0.95%)
Oct 03, 2006 13.17 13.30 12.96 13.28 43,784 +0.06(+0.44%)
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.