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, 2012 22.91 23.21 22.82 23.03 68,173 +0.12(+0.51%)
Apr 27, 2012 22.19 23.01 22.04 22.91 68,425 +0.70(+3.13%)
Apr 26, 2012 22.45 22.55 22.12 22.21 67,416 -0.30(-1.35%)
Apr 25, 2012 22.08 22.56 21.97 22.52 68,482 +0.80(+3.70%)
Apr 24, 2012 21.48 21.86 21.46 21.71 54,369 +0.19(+0.87%)
Apr 23, 2012 21.47 21.62 21.33 21.53 66,952 -0.34(-1.57%)
Apr 20, 2012 21.96 21.96 21.35 21.87 95,554 +0.20(+0.91%)
Apr 19, 2012 22.12 22.20 21.58 21.67 121,082 -0.40(-1.82%)
Apr 18, 2012 22.39 22.49 21.89 22.08 47,555 -0.42(-1.87%)
Apr 17, 2012 22.60 22.74 22.44 22.50 82,766 +0.13(+0.57%)
Apr 16, 2012 22.67 22.67 22.23 22.37 87,340 -0.30(-1.34%)
Apr 13, 2012 22.86 22.92 22.67 22.67 72,809 -0.33(-1.45%)
Apr 12, 2012 22.93 23.14 22.89 23.01 56,922 +0.05(+0.21%)
Apr 11, 2012 22.63 22.96 22.56 22.96 94,155 +0.52(+2.32%)
Apr 10, 2012 23.03 23.20 22.22 22.44 103,749 -0.65(-2.80%)
Apr 09, 2012 23.25 23.44 23.02 23.09 87,293 -0.62(-2.61%)
Apr 05, 2012 23.88 24.07 23.56 23.70 66,916 -0.31(-1.31%)
Apr 04, 2012 24.28 24.28 23.75 24.02 104,676 -0.56(-2.27%)
Apr 03, 2012 24.66 24.71 24.41 24.58 99,140 -0.09(-0.36%)
Apr 02, 2012 24.60 24.69 24.40 24.66 114,568 +0.06(+0.24%)
Mar 30, 2012 25.03 25.06 24.55 24.61 122,735 -0.21(-0.83%)
Mar 29, 2012 24.40 24.89 24.40 24.81 43,644 +0.17(+0.68%)
Mar 28, 2012 24.59 24.90 24.41 24.65 76,730 +0.05(+0.20%)
Mar 27, 2012 24.48 24.87 24.39 24.60 75,765 +0.11(+0.44%)
Mar 26, 2012 23.78 24.49 23.48 24.49 160,090 +0.83(+3.52%)
Mar 23, 2012 23.90 24.03 23.47 23.65 178,082 -0.36(-1.51%)
Mar 22, 2012 23.94 24.25 23.77 24.02 57,788 -0.14(-0.57%)
Mar 21, 2012 23.98 24.40 23.98 24.16 153,762 +0.26(+1.11%)
Mar 20, 2012 23.65 24.00 23.63 23.89 87,165 -0.01(-0.04%)
Mar 19, 2012 23.14 23.99 22.96 23.90 135,170 +0.75(+3.22%)
Mar 16, 2012 23.16 23.24 22.63 23.15 180,239 +0.08(+0.34%)
Mar 15, 2012 22.52 23.12 22.11 23.08 116,332 +0.61(+2.71%)
Mar 14, 2012 22.56 22.75 22.43 22.47 94,826 -0.05(-0.22%)
Mar 13, 2012 22.32 22.56 22.21 22.52 141,767 +0.39(+1.77%)
Mar 12, 2012 22.07 22.52 21.81 22.12 111,243 +0.07(+0.31%)
Mar 09, 2012 21.45 22.36 21.44 22.06 322,931 +0.67(+3.12%)
Mar 08, 2012 19.38 21.45 19.37 21.39 260,057 +2.30(+12.08%)
Mar 07, 2012 18.81 19.34 18.50 19.08 216,813 +0.34(+1.83%)
Mar 06, 2012 18.95 18.99 18.54 18.74 84,254 -0.38(-2.00%)
Mar 05, 2012 18.83 19.26 18.72 19.12 117,863 +0.26(+1.40%)
Mar 02, 2012 18.99 19.07 18.70 18.86 217,160 -0.14(-0.72%)
Mar 01, 2012 19.84 19.94 18.48 19.00 222,669 -0.80(-4.06%)
Feb 29, 2012 20.28 20.53 19.71 19.80 102,198 -0.48(-2.37%)
Feb 28, 2012 20.75 20.76 20.15 20.28 68,668 -0.46(-2.22%)
Feb 27, 2012 20.73 20.89 20.21 20.74 66,337 -0.10(-0.47%)
Feb 24, 2012 20.60 21.11 20.60 20.84 70,036 +0.20(+0.95%)
Feb 23, 2012 19.88 20.72 19.67 20.64 120,245 +0.84(+4.26%)
Feb 22, 2012 19.88 20.08 19.80 19.80 58,428 -0.10(-0.49%)
Feb 21, 2012 20.35 20.40 19.78 19.90 70,155 -0.50(-2.45%)
Feb 17, 2012 20.43 20.55 20.32 20.40 51,723 +0.00(+0.00%)
Feb 16, 2012 20.35 20.60 20.27 20.40 145,718 +0.00(+0.00%)
Feb 15, 2012 21.17 21.17 20.39 20.40 85,884 -0.65(-3.08%)
Feb 14, 2012 21.05 21.24 20.84 21.05 42,827 -0.10(-0.46%)
Feb 13, 2012 20.95 21.22 20.78 21.14 44,392 +0.42(+2.03%)
Feb 10, 2012 20.84 20.91 20.63 20.72 41,131 -0.30(-1.45%)
Feb 09, 2012 21.70 21.81 20.93 21.03 55,082 -0.57(-2.63%)
Feb 08, 2012 21.60 21.64 21.15 21.60 44,305 -0.02(-0.09%)
Feb 07, 2012 21.60 21.71 21.34 21.61 132,500 -0.07(-0.32%)
Feb 06, 2012 22.49 22.63 21.62 21.68 95,163 -0.84(-3.74%)
Feb 03, 2012 22.31 23.06 22.13 22.53 165,282 +0.69(+3.14%)
Feb 02, 2012 21.09 22.05 20.99 21.84 144,799 -9.83(-31.03%)
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.