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, 2013 33.81 34.02 33.50 33.51 69,116 -0.55(-1.62%)
May 30, 2013 33.86 34.12 33.32 34.06 31,287 +0.35(+1.05%)
May 29, 2013 34.48 34.48 33.27 33.71 47,266 -0.99(-2.87%)
May 28, 2013 34.00 34.86 34.00 34.70 87,936 +1.11(+3.31%)
May 24, 2013 33.27 33.81 33.08 33.59 26,257 +0.23(+0.68%)
May 23, 2013 33.17 33.54 32.94 33.36 25,420 -0.03(-0.09%)
May 22, 2013 34.24 34.46 33.24 33.39 44,079 -0.72(-2.11%)
May 21, 2013 33.99 34.21 33.72 34.11 57,117 +0.21(+0.61%)
May 20, 2013 34.03 34.39 33.66 33.90 44,939 -0.32(-0.92%)
May 17, 2013 34.23 34.35 33.97 34.22 76,401 +0.12(+0.35%)
May 16, 2013 34.21 34.32 33.88 34.10 121,576 -0.12(-0.35%)
May 15, 2013 34.53 35.40 33.95 34.22 133,695 +1.60(+4.92%)
May 13, 2013 32.07 32.70 32.07 32.62 65,228 +0.45(+1.41%)
May 10, 2013 31.79 32.34 31.56 32.16 41,645 +0.52(+1.65%)
May 09, 2013 31.57 31.93 31.45 31.64 32,084 -0.01(-0.03%)
May 08, 2013 31.26 31.67 31.00 31.65 61,920 +0.41(+1.32%)
May 07, 2013 31.55 31.55 30.58 31.24 113,089 -0.19(-0.60%)
May 06, 2013 31.89 31.89 31.15 31.42 32,642 -0.52(-1.63%)
May 03, 2013 31.81 32.58 31.45 31.95 67,966 +0.49(+1.56%)
May 02, 2013 30.85 31.88 30.85 31.45 68,564 +0.73(+2.37%)
May 01, 2013 31.03 31.05 30.67 30.73 139,150 -0.39(-1.27%)
Apr 30, 2013 31.04 31.28 30.85 31.12 80,271 +0.18(+0.57%)
Apr 29, 2013 30.32 31.01 30.11 30.94 63,015 +0.66(+2.18%)
Apr 26, 2013 30.16 30.45 29.88 30.28 73,062 +0.12(+0.39%)
Apr 25, 2013 30.39 30.63 30.07 30.16 41,314 -0.24(-0.78%)
Apr 24, 2013 30.06 30.63 29.87 30.40 95,668 +0.24(+0.78%)
Apr 23, 2013 29.46 30.19 29.46 30.16 49,301 +0.85(+2.89%)
Apr 22, 2013 29.46 29.54 28.87 29.32 44,470 -0.32(-1.06%)
Apr 19, 2013 29.25 29.73 29.06 29.63 97,480 +0.48(+1.65%)
Apr 18, 2013 29.33 29.37 28.85 29.15 94,003 -0.16(-0.54%)
Apr 17, 2013 29.36 29.45 28.96 29.31 116,394 -0.25(-0.83%)
Apr 16, 2013 29.29 29.65 28.89 29.55 83,258 +0.51(+1.76%)
Apr 15, 2013 29.11 29.32 28.84 29.04 147,207 -0.16(-0.54%)
Apr 12, 2013 29.17 29.25 28.88 29.20 65,454 -0.14(-0.47%)
Apr 11, 2013 29.49 29.62 29.20 29.34 50,065 -0.28(-0.93%)
Apr 10, 2013 29.11 29.62 28.93 29.61 45,587 +0.54(+1.86%)
Apr 09, 2013 29.05 29.27 28.91 29.07 63,131 +0.15(+0.51%)
Apr 08, 2013 28.95 28.99 28.71 28.92 53,885 +0.08(+0.27%)
Apr 05, 2013 28.74 29.00 28.59 28.84 105,480 -0.36(-1.25%)
Apr 04, 2013 29.24 29.36 28.77 29.21 59,289 -0.08(-0.27%)
Apr 03, 2013 29.49 29.85 29.07 29.29 416,670 -0.24(-0.80%)
Apr 02, 2013 29.25 29.60 29.03 29.52 129,449 +0.38(+1.32%)
Apr 01, 2013 29.45 29.48 28.49 29.14 111,365 -0.45(-1.53%)
Mar 28, 2013 30.12 30.12 29.25 29.59 116,863 -0.45(-1.51%)
Mar 27, 2013 28.65 30.07 28.60 30.05 131,095 +1.24(+4.31%)
Mar 26, 2013 28.66 28.82 28.27 28.81 80,714 +0.23(+0.79%)
Mar 25, 2013 28.69 29.04 28.21 28.58 132,144 -0.17(-0.58%)
Mar 22, 2013 28.47 28.76 28.47 28.75 117,170 +0.30(+1.04%)
Mar 21, 2013 28.60 28.79 28.32 28.45 89,048 -0.39(-1.37%)
Mar 20, 2013 29.00 29.09 28.65 28.84 107,781 +0.10(+0.34%)
Mar 19, 2013 29.05 29.12 28.48 28.75 62,077 -0.19(-0.65%)
Mar 18, 2013 28.86 29.20 28.63 28.93 133,140 -0.35(-1.21%)
Mar 15, 2013 29.46 29.46 29.20 29.29 138,814 -0.13(-0.43%)
Mar 14, 2013 29.25 29.52 29.25 29.42 69,455 +0.13(+0.44%)
Mar 13, 2013 29.76 29.76 29.06 29.29 174,545 -0.55(-1.85%)
Mar 12, 2013 29.89 30.05 29.78 29.84 75,372 -0.18(-0.59%)
Mar 11, 2013 30.05 30.17 29.78 30.02 93,873 -0.21(-0.68%)
Mar 08, 2013 31.38 31.38 29.49 30.22 278,795 -0.86(-2.76%)
Mar 07, 2013 31.59 32.26 30.90 31.08 80,346 -0.39(-1.25%)
Mar 06, 2013 31.88 32.06 31.38 31.47 91,042 -0.32(-1.02%)
Mar 05, 2013 31.32 32.07 31.32 31.80 67,984 +0.71(+2.28%)
Mar 04, 2013 31.04 31.30 30.70 31.09 42,372 -0.12(-0.38%)
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.