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 (%)
Oct 30, 2009 15.49 15.71 15.25 15.55 150,386 +0.16(+1.07%)
Oct 29, 2009 15.21 15.64 15.02 15.39 148,659 +0.32(+2.12%)
Oct 28, 2009 15.25 15.44 15.01 15.07 167,565 -0.29(-1.89%)
Oct 27, 2009 15.66 15.90 15.30 15.36 135,258 -0.37(-2.34%)
Oct 26, 2009 15.67 16.17 15.60 15.73 162,241 +0.11(+0.68%)
Oct 23, 2009 15.79 15.81 15.59 15.62 117,343 -0.58(-3.59%)
Oct 22, 2009 16.10 16.20 15.92 16.20 136,870 +0.12(+0.72%)
Oct 21, 2009 15.84 16.58 15.84 16.08 282,080 +0.24(+1.53%)
Oct 20, 2009 15.86 15.99 15.82 15.84 199,158 -0.04(-0.24%)
Oct 19, 2009 16.10 16.36 15.88 15.88 115,772 -0.12(-0.73%)
Oct 16, 2009 16.43 16.64 15.94 16.00 183,499 -0.46(-2.82%)
Oct 15, 2009 16.31 16.49 15.98 16.46 273,297 +0.14(+0.83%)
Oct 14, 2009 16.54 16.56 16.23 16.33 242,681 +0.00(+0.00%)
Oct 13, 2009 15.94 16.46 15.94 16.33 279,370 +0.52(+3.31%)
Oct 12, 2009 16.45 16.92 15.59 15.80 338,020 -0.49(-3.03%)
Oct 09, 2009 17.34 17.91 16.12 16.30 642,643 -1.10(-6.34%)
Oct 08, 2009 17.04 17.77 16.58 17.40 693,280 +0.69(+4.11%)
Oct 07, 2009 16.13 16.91 16.08 16.71 398,920 +0.69(+4.29%)
Oct 06, 2009 15.61 16.36 15.45 16.03 234,833 +0.53(+3.44%)
Oct 05, 2009 14.91 15.94 14.87 15.49 277,842 +0.69(+4.64%)
Oct 02, 2009 14.53 14.86 14.53 14.81 103,869 +0.15(+0.99%)
Oct 01, 2009 14.57 14.76 14.48 14.66 176,211 +0.08(+0.53%)
Sep 30, 2009 14.57 14.74 14.44 14.58 139,746 +0.00(+0.00%)
Sep 29, 2009 14.77 14.77 14.48 14.58 127,622 -0.23(-1.57%)
Sep 28, 2009 14.64 15.05 14.58 14.82 59,532 +0.22(+1.53%)
Sep 25, 2009 14.57 14.64 14.13 14.59 121,620 -0.08(-0.53%)
Sep 24, 2009 14.55 14.82 13.90 14.67 176,153 +0.12(+0.80%)
Sep 23, 2009 14.89 15.11 14.54 14.55 114,949 -0.35(-2.34%)
Sep 22, 2009 14.42 15.11 14.25 14.90 162,284 +0.49(+3.43%)
Sep 21, 2009 14.14 14.53 14.14 14.41 73,491 +0.19(+1.36%)
Sep 18, 2009 14.62 14.62 14.17 14.22 101,710 -0.30(-2.07%)
Sep 17, 2009 14.25 14.64 14.15 14.52 89,240 +0.34(+2.39%)
Sep 16, 2009 14.19 14.36 14.14 14.18 42,385 -0.02(-0.14%)
Sep 15, 2009 13.78 14.29 13.69 14.20 112,122 +0.37(+2.66%)
Sep 14, 2009 13.56 13.95 13.41 13.83 89,535 +0.15(+1.13%)
Sep 11, 2009 13.92 13.92 13.61 13.67 29,911 -0.16(-1.19%)
Sep 10, 2009 13.61 13.93 13.52 13.84 54,629 +0.23(+1.71%)
Sep 09, 2009 13.32 13.77 13.24 13.61 62,122 +0.28(+2.11%)
Sep 08, 2009 13.32 13.51 13.06 13.32 103,393 +0.05(+0.37%)
Sep 04, 2009 13.06 13.49 12.99 13.28 82,977 +0.14(+1.03%)
Sep 03, 2009 12.98 13.16 12.67 13.14 78,417 +0.14(+1.04%)
Sep 02, 2009 12.84 13.17 12.59 13.01 315,127 +0.16(+1.28%)
Sep 01, 2009 13.04 13.07 12.61 12.84 170,993 -0.18(-1.36%)
Aug 31, 2009 13.31 13.45 12.81 13.02 125,369 -0.41(-3.08%)
Aug 28, 2009 13.64 13.78 13.19 13.43 89,467 -0.19(-1.42%)
Aug 27, 2009 13.76 13.90 13.43 13.63 62,110 -0.15(-1.05%)
Aug 26, 2009 14.06 14.18 13.57 13.77 79,263 -0.31(-2.20%)
Aug 25, 2009 13.96 14.20 13.89 14.08 104,419 +0.16(+1.18%)
Aug 24, 2009 13.73 14.02 13.72 13.92 99,655 +0.16(+1.20%)
Aug 21, 2009 13.95 14.04 13.70 13.75 130,859 -0.16(-1.11%)
Aug 20, 2009 13.64 13.93 13.64 13.91 129,324 +0.20(+1.48%)
Aug 19, 2009 13.76 13.89 13.57 13.70 77,956 -0.12(-0.84%)
Aug 18, 2009 13.77 13.94 13.56 13.82 155,123 +0.05(+0.35%)
Aug 17, 2009 14.39 14.40 13.62 13.77 246,585 -0.76(-5.20%)
Aug 14, 2009 14.69 14.69 14.11 14.53 215,624 -0.16(-1.12%)
Aug 13, 2009 15.35 15.37 14.59 14.69 94,415 -0.42(-2.76%)
Aug 12, 2009 14.60 15.28 14.47 15.11 92,405 +0.50(+3.45%)
Aug 11, 2009 14.58 14.69 14.43 14.60 73,202 +0.02(+0.13%)
Aug 10, 2009 14.70 14.84 14.33 14.58 79,818 -0.12(-0.79%)
Aug 07, 2009 14.52 15.08 14.35 14.70 102,114 +0.39(+2.71%)
Aug 06, 2009 14.77 14.77 13.71 14.31 153,145 -0.46(-3.08%)
Aug 05, 2009 15.18 15.26 14.48 14.77 123,151 -0.37(-2.43%)
Aug 04, 2009 15.35 15.45 15.01 15.14 163,983 -0.33(-2.13%)
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.