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 (%)
Apr 30, 2007 18.24 18.30 17.72 17.74 25,093 -0.57(-3.12%)
Apr 27, 2007 18.21 18.53 18.21 18.31 22,098 +0.11(+0.58%)
Apr 26, 2007 18.69 18.69 18.06 18.21 52,665 -0.55(-2.94%)
Apr 25, 2007 18.16 18.88 18.09 18.76 126,397 +0.69(+3.81%)
Apr 24, 2007 17.91 18.22 17.82 18.07 91,152 -0.14(-0.74%)
Apr 23, 2007 17.79 18.34 17.72 18.21 101,303 +0.41(+2.28%)
Apr 20, 2007 17.77 18.06 17.50 17.80 56,176 +0.03(+0.16%)
Apr 19, 2007 17.63 18.11 17.62 17.77 60,616 +0.20(+1.16%)
Apr 18, 2007 17.30 17.61 17.27 17.57 73,421 +0.16(+0.95%)
Apr 17, 2007 17.06 17.86 17.05 17.40 139,924 +0.32(+1.87%)
Apr 16, 2007 16.38 17.59 16.38 17.08 80,960 +0.71(+4.32%)
Apr 13, 2007 16.29 16.43 16.27 16.38 26,642 +0.04(+0.24%)
Apr 12, 2007 16.27 16.34 16.17 16.34 34,180 +0.07(+0.42%)
Apr 11, 2007 16.11 16.31 16.10 16.27 57,002 +0.15(+0.96%)
Apr 10, 2007 16.34 16.34 16.01 16.11 39,963 -0.15(-0.95%)
Apr 09, 2007 15.78 16.27 15.71 16.27 53,801 +0.45(+2.81%)
Apr 05, 2007 15.82 15.83 15.74 15.82 19,930 +0.00(+0.00%)
Apr 04, 2007 15.81 15.82 15.69 15.82 23,957 +0.04(+0.25%)
Apr 03, 2007 14.97 15.83 14.83 15.78 92,526 +0.88(+5.91%)
Apr 02, 2007 14.90 15.05 14.82 14.90 56,589 +0.00(+0.00%)
Mar 30, 2007 15.04 15.10 14.78 14.90 158,616 -0.17(-1.16%)
Mar 29, 2007 15.01 15.09 14.86 15.08 125,467 +0.07(+0.45%)
Mar 28, 2007 15.07 15.13 14.98 15.01 46,676 -0.06(-0.39%)
Mar 27, 2007 15.11 15.25 15.03 15.07 32,115 -0.05(-0.32%)
Mar 26, 2007 15.16 15.22 14.90 15.12 52,149 -0.04(-0.26%)
Mar 23, 2007 15.19 15.28 15.12 15.16 35,833 -0.05(-0.32%)
Mar 22, 2007 15.16 15.25 15.14 15.20 37,175 +0.06(+0.38%)
Mar 21, 2007 15.06 15.20 14.92 15.15 139,821 +0.09(+0.58%)
Mar 20, 2007 15.21 15.21 14.86 15.06 77,552 -0.15(-1.02%)
Mar 19, 2007 15.25 15.49 14.96 15.21 85,297 -0.46(-2.96%)
Mar 16, 2007 15.76 15.81 15.36 15.68 57,518 -0.06(-0.37%)
Mar 15, 2007 15.49 15.78 15.46 15.74 19,207 +0.20(+1.31%)
Mar 14, 2007 15.69 15.75 15.32 15.53 25,816 -0.19(-1.23%)
Mar 13, 2007 16.30 16.30 15.69 15.73 54,524 -0.57(-3.51%)
Mar 12, 2007 16.07 16.40 15.88 16.30 57,415 +0.38(+2.37%)
Mar 09, 2007 15.59 16.33 15.52 15.92 96,759 +0.46(+3.01%)
Mar 08, 2007 15.35 16.06 15.30 15.46 55,969 +0.37(+2.44%)
Mar 07, 2007 15.10 15.20 14.82 15.09 28,501 -0.01(-0.06%)
Mar 06, 2007 14.89 15.25 14.74 15.10 56,279 +0.21(+1.43%)
Mar 05, 2007 15.83 15.91 14.72 14.88 69,497 -0.86(-5.47%)
Mar 02, 2007 15.10 15.77 15.04 15.75 106,157 +0.66(+4.36%)
Mar 01, 2007 14.81 15.15 14.54 15.09 48,018 +0.18(+1.23%)
Feb 28, 2007 14.96 15.06 14.76 14.90 63,508 -0.10(-0.65%)
Feb 27, 2007 16.06 16.06 14.33 15.00 121,233 -1.00(-6.24%)
Feb 26, 2007 15.98 16.06 15.98 16.00 29,327 +0.02(+0.12%)
Feb 23, 2007 15.88 16.02 15.73 15.98 21,995 +0.12(+0.73%)
Feb 22, 2007 15.83 15.90 15.65 15.86 29,430 +0.03(+0.18%)
Feb 21, 2007 16.07 16.22 15.80 15.83 17,555 -0.23(-1.45%)
Feb 20, 2007 16.37 16.37 16.05 16.07 17,038 -0.31(-1.89%)
Feb 16, 2007 16.38 16.41 16.22 16.38 55,040 +0.05(+0.30%)
Feb 15, 2007 16.03 16.43 16.03 16.33 38,724 +0.31(+1.93%)
Feb 14, 2007 15.77 16.03 15.74 16.02 36,762 +0.25(+1.60%)
Feb 13, 2007 15.55 15.84 15.54 15.77 37,175 +0.21(+1.37%)
Feb 12, 2007 15.52 15.59 15.49 15.55 18,484 +0.04(+0.25%)
Feb 09, 2007 15.49 15.56 15.49 15.51 26,745 -0.02(-0.12%)
Feb 08, 2007 15.63 15.63 15.51 15.53 19,517 -0.02(-0.12%)
Feb 07, 2007 15.49 15.58 15.42 15.55 31,599 +0.02(+0.12%)
Feb 06, 2007 15.59 15.65 15.49 15.53 37,072 -0.06(-0.37%)
Feb 05, 2007 15.59 15.63 15.49 15.59 25,816 +0.00(+0.00%)
Feb 02, 2007 15.73 15.73 15.30 15.59 50,393 -0.15(-0.92%)
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.