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 (%)
May 31, 2012 21.57 21.57 21.08 21.44 90,747 -0.06(-0.27%)
May 30, 2012 21.76 21.80 21.47 21.50 39,700 -0.54(-2.45%)
May 29, 2012 22.06 22.33 21.87 22.04 48,089 +0.26(+1.22%)
May 25, 2012 21.88 21.99 21.64 21.77 34,230 -0.18(-0.80%)
May 24, 2012 21.67 21.97 21.54 21.95 39,660 +0.33(+1.54%)
May 23, 2012 21.14 21.68 21.03 21.61 58,287 +0.20(+0.92%)
May 22, 2012 21.89 22.05 21.24 21.42 70,282 -0.40(-1.84%)
May 21, 2012 20.93 21.97 20.82 21.82 178,413 +1.16(+5.60%)
May 18, 2012 20.77 20.89 20.42 20.66 65,977 -0.13(-0.61%)
May 17, 2012 21.01 21.11 20.70 20.79 40,439 -0.19(-0.89%)
May 16, 2012 21.09 21.16 20.80 20.98 30,894 -0.08(-0.37%)
May 15, 2012 20.96 21.16 20.80 21.06 39,014 +0.03(+0.14%)
May 14, 2012 21.27 21.40 21.01 21.03 45,655 -0.48(-2.23%)
May 11, 2012 21.40 21.58 21.29 21.51 50,854 -0.10(-0.45%)
May 10, 2012 21.81 21.81 21.46 21.61 22,450 -0.01(-0.05%)
May 09, 2012 21.62 21.83 21.60 21.61 40,722 -0.31(-1.43%)
May 08, 2012 21.54 21.98 21.28 21.93 43,236 +0.26(+1.22%)
May 07, 2012 21.33 21.83 21.16 21.66 37,962 +0.31(+1.47%)
May 04, 2012 22.07 22.07 21.33 21.35 52,374 -0.91(-4.10%)
May 03, 2012 22.69 22.75 22.20 22.26 55,820 -0.39(-1.73%)
May 02, 2012 22.62 22.72 22.32 22.65 66,049 -0.07(-0.30%)
May 01, 2012 23.00 23.25 22.64 22.72 91,385 -0.30(-1.32%)
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%)
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.