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 (%)
Sep 30, 2013 29.93 31.45 29.81 31.40 275,263 +1.23(+4.09%)
Sep 27, 2013 30.13 30.56 29.82 30.17 186,662 -0.02(-0.07%)
Sep 26, 2013 29.32 30.19 28.74 30.19 271,622 +1.63(+5.70%)
Sep 25, 2013 28.64 28.69 28.22 28.56 107,906 -0.01(-0.03%)
Sep 24, 2013 28.53 29.17 28.28 28.57 96,191 +0.08(+0.28%)
Sep 23, 2013 28.29 28.78 28.11 28.49 54,719 +0.18(+0.63%)
Sep 20, 2013 27.96 28.46 27.81 28.31 222,140 +0.59(+2.13%)
Sep 19, 2013 28.01 28.25 27.42 27.72 54,842 -0.18(-0.64%)
Sep 18, 2013 27.23 28.06 27.05 27.90 99,507 +0.64(+2.35%)
Sep 17, 2013 27.11 27.31 26.93 27.26 59,150 +0.14(+0.51%)
Sep 16, 2013 26.86 27.20 26.83 27.12 89,670 +0.49(+1.85%)
Sep 13, 2013 26.26 26.82 26.14 26.63 67,946 +0.50(+1.92%)
Sep 12, 2013 26.57 26.57 26.08 26.13 51,922 -0.47(-1.78%)
Sep 11, 2013 26.30 26.70 26.24 26.60 70,335 +0.34(+1.28%)
Sep 10, 2013 26.08 26.41 25.93 26.26 63,908 +0.31(+1.18%)
Sep 09, 2013 25.75 26.02 25.61 25.96 57,122 +0.33(+1.27%)
Sep 06, 2013 25.92 25.98 25.09 25.63 59,179 -0.09(-0.34%)
Sep 05, 2013 25.59 25.91 25.59 25.72 47,342 +0.22(+0.85%)
Sep 04, 2013 25.46 25.90 25.45 25.50 123,147 +0.01(+0.04%)
Sep 03, 2013 25.88 25.97 25.34 25.49 46,915 -0.04(-0.15%)
Aug 30, 2013 25.86 25.96 25.40 25.53 65,014 -0.40(-1.56%)
Aug 29, 2013 25.59 26.21 25.59 25.94 36,414 +0.27(+1.04%)
Aug 28, 2013 25.68 25.95 25.48 25.67 30,104 -0.02(-0.08%)
Aug 27, 2013 26.04 26.36 25.63 25.69 85,665 -0.72(-2.72%)
Aug 26, 2013 26.42 26.67 26.26 26.41 59,165 -0.01(-0.04%)
Aug 23, 2013 26.32 26.56 26.03 26.42 86,798 +0.10(+0.37%)
Aug 22, 2013 25.98 26.48 25.96 26.32 74,821 +0.35(+1.37%)
Aug 21, 2013 25.93 26.22 25.50 25.97 147,765 -0.11(-0.42%)
Aug 20, 2013 25.66 26.21 25.66 26.08 117,922 +0.36(+1.42%)
Aug 19, 2013 25.94 26.11 25.55 25.71 84,209 -0.34(-1.29%)
Aug 16, 2013 26.08 26.37 25.88 26.05 96,139 -0.25(-0.94%)
Aug 15, 2013 26.54 26.58 26.10 26.29 113,788 -0.57(-2.13%)
Aug 14, 2013 27.00 27.16 26.63 26.86 112,517 -0.21(-0.76%)
Aug 13, 2013 27.36 27.36 26.90 27.07 110,286 -0.29(-1.05%)
Aug 12, 2013 26.60 27.40 26.52 27.36 96,679 +0.65(+2.44%)
Aug 09, 2013 26.86 26.95 26.31 26.71 72,770 -0.27(-0.99%)
Aug 08, 2013 26.71 27.07 26.51 26.97 119,060 +0.52(+1.98%)
Aug 07, 2013 26.82 26.84 26.36 26.45 82,384 -0.36(-1.36%)
Aug 06, 2013 26.86 27.11 26.58 26.82 81,921 -0.02(-0.07%)
Aug 05, 2013 26.17 26.86 26.16 26.84 47,353 +0.55(+2.10%)
Aug 02, 2013 26.67 26.86 26.17 26.28 73,050 -0.43(-1.62%)
Aug 01, 2013 26.39 26.81 25.93 26.72 127,603 +0.55(+2.11%)
Jul 31, 2013 25.84 26.51 25.76 26.17 57,941 +0.35(+1.34%)
Jul 30, 2013 25.62 25.91 25.41 25.82 107,400 +0.38(+1.51%)
Jul 29, 2013 25.88 26.08 25.34 25.44 73,769 -0.54(-2.09%)
Jul 26, 2013 26.02 26.03 25.74 25.98 39,001 -0.27(-1.01%)
Jul 25, 2013 26.06 26.60 25.68 26.24 83,497 +0.19(+0.72%)
Jul 24, 2013 26.54 26.68 26.03 26.06 61,565 -0.42(-1.60%)
Jul 23, 2013 26.30 26.51 26.17 26.48 89,085 +0.19(+0.71%)
Jul 22, 2013 26.01 26.29 25.90 26.29 90,927 +0.39(+1.52%)
Jul 19, 2013 25.49 25.97 25.39 25.90 99,192 +0.44(+1.73%)
Jul 18, 2013 25.04 25.50 25.04 25.46 58,830 +0.44(+1.77%)
Jul 17, 2013 25.02 25.14 24.73 25.02 48,621 +0.06(+0.24%)
Jul 16, 2013 25.53 25.59 24.71 24.96 115,219 -0.42(-1.67%)
Jul 15, 2013 24.60 25.50 24.32 25.38 135,147 -11.22(-30.66%)
Jul 12, 2013 37.03 37.47 36.51 36.60 113,158 -0.50(-1.35%)
Jul 11, 2013 36.45 37.19 36.45 37.10 78,055 +0.96(+2.67%)
Jul 10, 2013 36.15 36.26 35.71 36.14 62,776 +0.02(+0.05%)
Jul 09, 2013 35.23 36.52 34.98 36.12 208,700 +0.97(+2.77%)
Jul 08, 2013 34.87 35.18 34.72 35.15 60,379 +0.32(+0.93%)
Jul 05, 2013 34.82 34.82 34.39 34.82 40,427 +0.38(+1.11%)
Jul 03, 2013 34.18 34.52 34.00 34.44 23,424 +0.10(+0.29%)
Jul 02, 2013 34.18 34.59 33.75 34.34 49,527 +0.23(+0.66%)
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.