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, 2015 45.88 46.07 44.28 44.32 150,903 -1.94(-4.19%)
Apr 29, 2015 46.96 47.20 45.98 46.26 150,084 -0.84(-1.79%)
Apr 28, 2015 46.71 47.14 45.88 47.10 94,375 +0.34(+0.72%)
Apr 27, 2015 47.60 47.88 46.63 46.77 158,633 -0.76(-1.60%)
Apr 24, 2015 47.65 47.65 46.98 47.53 113,295 -0.10(-0.21%)
Apr 23, 2015 47.64 48.33 47.17 47.63 94,914 -0.20(-0.41%)
Apr 22, 2015 47.41 48.08 47.08 47.82 87,695 +0.23(+0.48%)
Apr 21, 2015 46.40 47.63 46.31 47.60 171,417 +1.33(+2.87%)
Apr 20, 2015 46.21 47.15 46.05 46.27 206,376 +0.39(+0.84%)
Apr 17, 2015 46.98 47.04 45.86 45.88 132,871 -1.41(-2.97%)
Apr 16, 2015 47.58 48.14 47.05 47.29 96,318 -0.39(-0.81%)
Apr 15, 2015 48.14 48.14 47.60 47.68 87,695 -0.22(-0.45%)
Apr 14, 2015 47.99 48.23 47.61 47.89 110,819 -0.08(-0.17%)
Apr 13, 2015 47.78 48.48 47.78 47.97 67,433 +0.21(+0.44%)
Apr 10, 2015 48.27 48.27 47.42 47.77 66,912 -0.26(-0.54%)
Apr 09, 2015 48.88 49.13 47.69 48.02 70,339 -0.78(-1.60%)
Apr 08, 2015 48.91 49.14 48.27 48.80 140,650 +0.09(+0.18%)
Apr 07, 2015 48.98 48.98 48.50 48.72 137,401 -0.12(-0.24%)
Apr 06, 2015 47.11 48.97 47.11 48.83 199,964 +1.40(+2.94%)
Apr 02, 2015 46.94 47.44 47.44 47.44 72,659 +0.55(+1.18%)
Apr 01, 2015 46.86 47.42 45.75 46.88 204,865 -0.12(-0.25%)
Mar 31, 2015 47.47 47.48 46.37 47.00 155,415 -0.72(-1.51%)
Mar 30, 2015 48.07 48.49 47.59 47.73 103,478 -0.11(-0.23%)
Mar 27, 2015 47.41 48.08 47.17 47.83 107,572 +0.39(+0.81%)
Mar 26, 2015 47.25 47.78 46.47 47.45 125,613 +0.04(+0.08%)
Mar 25, 2015 48.14 48.23 47.24 47.41 220,624 -0.62(-1.30%)
Mar 24, 2015 47.53 48.49 47.50 48.03 175,289 +0.50(+1.06%)
Mar 23, 2015 47.17 47.64 46.86 47.53 107,231 +0.45(+0.95%)
Mar 20, 2015 46.21 47.14 46.00 47.08 220,537 +0.97(+2.10%)
Mar 19, 2015 44.90 46.31 44.90 46.11 115,509 +1.17(+2.60%)
Mar 18, 2015 45.18 45.18 44.57 44.95 114,662 -0.28(-0.61%)
Mar 17, 2015 45.15 45.23 44.62 45.22 113,817 -0.09(-0.20%)
Mar 16, 2015 45.34 45.91 44.92 45.31 145,948 +0.24(+0.53%)
Mar 13, 2015 45.48 45.49 43.53 45.07 175,806 -0.87(-1.90%)
Mar 12, 2015 43.64 46.07 43.05 45.94 169,924 +1.87(+4.24%)
Mar 11, 2015 43.78 44.24 43.39 44.07 144,791 +0.34(+0.77%)
Mar 10, 2015 43.69 44.20 43.22 43.74 77,056 -0.29(-0.65%)
Mar 09, 2015 43.73 44.26 43.22 44.02 82,863 +0.47(+1.07%)
Mar 06, 2015 44.51 44.86 43.30 43.56 85,023 -1.34(-2.98%)
Mar 05, 2015 44.66 45.14 44.56 44.90 112,814 +0.26(+0.58%)
Mar 04, 2015 44.77 44.94 43.97 44.64 113,417 -0.48(-1.05%)
Mar 03, 2015 45.70 45.95 44.83 45.11 132,182 -0.64(-1.41%)
Mar 02, 2015 45.00 45.87 44.80 45.76 91,374 +0.83(+1.85%)
Feb 27, 2015 45.63 45.90 44.86 44.93 98,633 -0.78(-1.71%)
Feb 26, 2015 44.78 45.88 44.78 45.71 86,768 +0.76(+1.70%)
Feb 25, 2015 44.47 45.41 44.30 44.95 78,167 +0.34(+0.75%)
Feb 24, 2015 44.70 45.14 44.25 44.61 97,383 -0.08(-0.18%)
Feb 23, 2015 43.99 44.85 43.81 44.69 109,552 +0.71(+1.62%)
Feb 20, 2015 44.72 44.87 43.90 43.98 156,844 -0.78(-1.75%)
Feb 19, 2015 44.64 44.92 44.45 44.76 76,741 +0.15(+0.33%)
Feb 18, 2015 43.63 44.67 43.63 44.61 102,622 +0.90(+2.06%)
Feb 17, 2015 43.81 44.27 43.09 43.71 135,214 -0.11(-0.25%)
Feb 13, 2015 42.83 43.82 43.82 43.82 129,352 +1.08(+2.52%)
Feb 12, 2015 42.26 43.23 41.95 42.74 83,580 +0.66(+1.58%)
Feb 11, 2015 41.68 42.55 41.48 42.08 80,629 +0.34(+0.81%)
Feb 10, 2015 41.56 41.94 41.09 41.74 82,256 +0.38(+0.91%)
Feb 09, 2015 42.18 42.65 41.26 41.36 94,900 -0.87(-2.06%)
Feb 06, 2015 42.84 42.93 41.97 42.23 112,979 -0.47(-1.11%)
Feb 05, 2015 41.68 43.03 41.68 42.71 90,949 +1.28(+3.08%)
Feb 04, 2015 40.90 42.18 40.90 41.43 96,236 +0.12(+0.29%)
Feb 03, 2015 40.67 41.40 40.28 41.31 126,298 +0.37(+0.89%)
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.