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 (%)
Nov 30, 2010 19.39 19.68 19.07 19.66 77,455 +0.05(+0.25%)
Nov 29, 2010 19.58 19.65 19.01 19.61 62,530 -0.04(-0.20%)
Nov 26, 2010 19.59 19.73 19.32 19.65 26,251 -0.09(-0.44%)
Nov 24, 2010 19.99 19.73 19.73 19.73 79,709 -0.18(-0.93%)
Nov 23, 2010 20.14 20.17 19.65 19.92 40,883 -0.46(-2.25%)
Nov 22, 2010 20.26 20.54 19.97 20.38 27,781 +0.00(+0.00%)
Nov 19, 2010 20.62 20.84 20.33 20.38 54,500 -0.24(-1.18%)
Nov 18, 2010 20.30 20.94 20.30 20.62 114,233 +0.44(+2.17%)
Nov 17, 2010 19.74 20.22 19.70 20.18 66,106 +0.44(+2.22%)
Nov 16, 2010 19.83 20.14 19.64 19.74 83,222 -0.27(-1.36%)
Nov 15, 2010 19.81 20.09 19.67 20.02 30,382 +0.29(+1.48%)
Nov 12, 2010 19.75 19.99 19.60 19.73 42,855 -0.25(-1.27%)
Nov 11, 2010 19.82 20.07 19.60 19.98 35,884 -0.05(-0.24%)
Nov 10, 2010 19.79 20.13 19.67 20.03 48,166 +0.23(+1.18%)
Nov 09, 2010 19.80 19.89 19.55 19.79 89,894 -0.07(-0.34%)
Nov 08, 2010 19.75 19.96 19.67 19.86 85,579 -0.02(-0.10%)
Nov 05, 2010 19.96 20.02 19.63 19.88 73,849 -0.03(-0.15%)
Nov 04, 2010 19.14 19.93 19.14 19.91 74,960 +0.99(+5.25%)
Nov 03, 2010 18.71 18.92 18.60 18.92 54,833 +0.27(+1.46%)
Nov 02, 2010 18.45 18.66 18.19 18.64 72,914 +0.39(+2.13%)
Nov 01, 2010 18.06 18.31 17.97 18.25 84,507 +0.22(+1.24%)
Oct 29, 2010 18.30 18.41 18.03 18.03 59,784 -0.36(-1.96%)
Oct 28, 2010 18.70 18.89 18.29 18.39 40,154 -0.16(-0.84%)
Oct 27, 2010 18.36 18.60 18.12 18.55 74,289 +0.16(+0.85%)
Oct 25, 2010 17.77 18.57 17.77 18.39 99,001 +0.65(+3.68%)
Oct 22, 2010 17.68 17.77 17.51 17.74 85,225 +0.03(+0.16%)
Oct 21, 2010 16.79 17.76 16.79 17.71 132,201 +0.94(+5.63%)
Oct 20, 2010 16.58 16.89 16.58 16.77 68,212 +0.18(+1.12%)
Oct 19, 2010 16.46 16.76 16.34 16.58 74,093 -0.14(-0.82%)
Oct 18, 2010 16.13 16.72 16.10 16.72 81,159 +0.56(+3.50%)
Oct 15, 2010 16.11 16.34 16.10 16.15 92,439 +0.11(+0.67%)
Oct 14, 2010 16.03 16.07 15.53 16.04 60,963 -0.02(-0.12%)
Oct 13, 2010 16.68 17.21 16.03 16.06 121,079 -0.25(-1.55%)
Oct 12, 2010 16.40 16.45 16.18 16.32 57,246 -0.17(-1.00%)
Oct 11, 2010 16.50 16.70 16.31 16.48 31,112 -0.01(-0.06%)
Oct 08, 2010 16.49 16.68 16.10 16.49 42,891 -0.13(-0.76%)
Oct 07, 2010 16.67 16.94 16.51 16.62 261 +0.02(+0.12%)
Oct 06, 2010 16.27 16.64 16.19 16.60 68,179 +0.25(+1.55%)
Oct 05, 2010 16.04 16.55 15.84 16.35 77,699 +0.46(+2.88%)
Oct 04, 2010 15.81 15.94 15.40 15.89 87,307 +0.00(+0.00%)
Oct 01, 2010 15.89 15.94 15.67 15.89 40,298 +0.11(+0.72%)
Sep 30, 2010 15.78 15.93 15.43 15.78 1,978 +0.10(+0.64%)
Sep 29, 2010 15.86 15.98 15.50 15.67 44,616 -0.27(-1.71%)
Sep 28, 2010 15.36 16.02 15.16 15.95 123 +0.56(+3.67%)
Sep 27, 2010 15.62 15.62 15.32 15.38 22,992 -0.23(-1.50%)
Sep 24, 2010 15.20 15.82 15.20 15.62 59,322 +0.54(+3.55%)
Sep 23, 2010 15.37 15.58 15.05 15.08 511 -0.35(-2.27%)
Sep 22, 2010 15.74 15.81 15.38 15.43 118,417 -0.38(-2.40%)
Sep 21, 2010 15.90 16.01 15.68 15.81 56,262 -0.09(-0.55%)
Sep 20, 2010 15.22 15.94 15.14 15.90 84,760 +0.75(+4.95%)
Sep 17, 2010 15.15 15.44 14.99 15.15 151,213 -0.04(-0.26%)
Sep 15, 2010 15.12 15.35 15.07 15.19 91,365 +0.07(+0.45%)
Sep 14, 2010 15.27 15.27 15.03 15.12 49,229 -0.20(-1.33%)
Sep 13, 2010 15.27 15.36 15.01 15.32 86,355 +0.21(+1.42%)
Sep 10, 2010 14.71 15.27 14.69 15.11 97,071 +0.45(+3.05%)
Sep 09, 2010 14.62 14.79 14.56 14.66 43,270 +0.15(+1.01%)
Sep 08, 2010 14.60 14.62 14.43 14.52 62,933 -0.02(-0.13%)
Sep 07, 2010 14.65 14.75 14.46 14.54 415 -0.19(-1.32%)
Sep 03, 2010 14.86 14.88 14.37 14.73 76,322 +0.05(+0.33%)
Sep 02, 2010 14.60 14.72 14.34 14.68 207 +0.04(+0.27%)
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.