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 29, 2011 25.64 25.70 25.31 25.32 32,376 -0.27(-1.07%)
Apr 28, 2011 25.56 25.61 25.28 25.59 23,177 +0.03(+0.11%)
Apr 27, 2011 25.37 25.62 25.26 25.56 24,421 +0.15(+0.58%)
Apr 26, 2011 25.60 25.70 25.36 25.41 63,307 -0.15(-0.57%)
Apr 25, 2011 25.77 25.79 25.18 25.56 36,165 +0.05(+0.19%)
Apr 21, 2011 25.56 26.01 25.45 25.51 78,482 +0.02(+0.08%)
Apr 20, 2011 25.99 26.29 25.31 25.49 88,231 -0.11(-0.42%)
Apr 19, 2011 26.73 26.95 25.55 25.60 61,262 -1.09(-4.10%)
Apr 18, 2011 26.85 26.85 26.17 26.69 163,933 -0.54(-1.97%)
Apr 15, 2011 26.58 27.34 26.48 27.23 113,213 +0.57(+2.12%)
Apr 14, 2011 25.70 26.75 25.70 26.66 99,493 +0.71(+2.75%)
Apr 13, 2011 26.19 26.34 25.70 25.95 54,932 -0.03(-0.11%)
Apr 12, 2011 25.34 26.61 25.32 25.98 103,919 +0.55(+2.15%)
Apr 11, 2011 25.11 25.60 25.11 25.43 35,301 +0.39(+1.56%)
Apr 08, 2011 25.77 25.77 24.94 25.04 26,171 -0.49(-1.91%)
Apr 07, 2011 26.11 26.18 25.48 25.53 56,439 -0.59(-2.24%)
Apr 06, 2011 26.26 26.57 26.04 26.12 97,630 +0.05(+0.19%)
Apr 05, 2011 25.68 26.19 25.48 26.07 63,530 +0.39(+1.52%)
Apr 04, 2011 25.54 26.07 25.38 25.68 64,746 +0.24(+0.96%)
Apr 01, 2011 25.22 25.69 25.09 25.43 51,382 +0.29(+1.17%)
Mar 31, 2011 25.06 25.28 24.70 25.14 66,267 -0.02(-0.08%)
Mar 30, 2011 24.82 25.17 24.72 25.16 38,128 +0.36(+1.46%)
Mar 29, 2011 24.28 24.85 24.22 24.80 43,413 +0.49(+2.01%)
Mar 28, 2011 24.43 24.47 24.27 24.31 58,891 -0.12(-0.48%)
Mar 25, 2011 24.54 24.91 24.12 24.43 125,505 -0.06(-0.24%)
Mar 24, 2011 25.53 25.57 24.46 24.49 89,000 -0.93(-3.65%)
Mar 23, 2011 25.47 25.57 25.20 25.41 36,262 -0.17(-0.65%)
Mar 22, 2011 25.51 25.98 25.25 25.58 69,158 +0.05(+0.19%)
Mar 21, 2011 25.43 25.53 25.31 25.53 85,855 +0.86(+3.48%)
Mar 18, 2011 23.99 24.71 23.68 24.67 74,330 +0.91(+3.82%)
Mar 17, 2011 24.34 24.36 23.75 23.76 69,164 -0.13(-0.53%)
Mar 16, 2011 24.28 24.41 23.87 23.89 55,034 -0.55(-2.24%)
Mar 15, 2011 24.41 25.41 24.37 24.44 64,767 -0.98(-3.84%)
Mar 14, 2011 24.95 25.77 24.91 25.41 90,475 +0.26(+1.05%)
Mar 11, 2011 24.32 25.38 24.28 25.15 74,820 +0.65(+2.67%)
Mar 10, 2011 24.87 25.15 24.00 24.50 155,831 -0.62(-2.49%)
Mar 09, 2011 24.31 26.02 23.86 25.12 305,471 +2.31(+10.15%)
Mar 08, 2011 22.03 23.04 21.90 22.81 53,979 +0.83(+3.78%)
Mar 07, 2011 22.34 22.36 21.67 21.98 39,446 -0.29(-1.32%)
Mar 04, 2011 22.20 22.28 21.84 22.27 27,342 +0.05(+0.22%)
Mar 03, 2011 21.76 22.22 21.55 22.22 139,448 +0.68(+3.17%)
Mar 02, 2011 21.39 21.58 21.11 21.54 46,695 +0.10(+0.46%)
Mar 01, 2011 21.38 21.68 21.38 21.44 64,819 +0.11(+0.50%)
Feb 28, 2011 21.69 21.74 21.25 21.33 72,899 -0.30(-1.40%)
Feb 25, 2011 21.54 21.74 21.23 21.64 79,727 +0.19(+0.86%)
Feb 24, 2011 20.77 21.53 20.68 21.45 93,635 +0.66(+3.19%)
Feb 23, 2011 21.39 21.48 20.77 20.79 46,151 -0.63(-2.96%)
Feb 22, 2011 21.48 21.60 21.05 21.42 72,458 -0.22(-1.04%)
Feb 18, 2011 21.75 21.87 21.60 21.65 41,108 -0.09(-0.40%)
Feb 17, 2011 21.60 21.97 21.60 21.73 32,858 +0.05(+0.23%)
Feb 16, 2011 21.57 21.73 21.48 21.68 23,386 +0.13(+0.59%)
Feb 15, 2011 21.46 21.62 21.40 21.56 51,840 +0.05(+0.23%)
Feb 14, 2011 21.52 21.59 21.34 21.51 38,986 -0.02(-0.09%)
Feb 11, 2011 21.30 21.53 21.30 21.53 78,802 +0.06(+0.27%)
Feb 10, 2011 21.01 21.66 21.01 21.47 91,259 +0.29(+1.38%)
Feb 09, 2011 21.29 21.38 20.94 21.18 35,442 -0.25(-1.18%)
Feb 08, 2011 21.66 21.66 21.10 21.43 21,591 -0.21(-0.99%)
Feb 07, 2011 20.95 21.84 20.85 21.65 55,248 +0.68(+3.26%)
Feb 04, 2011 21.01 21.01 20.77 20.96 41,900 -0.23(-1.11%)
Feb 03, 2011 20.89 21.34 20.82 21.20 31,308 +0.25(+1.21%)
Feb 02, 2011 21.11 21.13 20.90 20.94 27,690 -0.22(-1.06%)
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.