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 (%)
Jan 30, 2004 10.31 10.31 9.910 9.910 56,589 -0.40(-3.88%)
Jan 29, 2004 10.43 10.43 10.23 10.31 19,620 -0.06(-0.56%)
Jan 28, 2004 10.59 10.73 10.36 10.37 12,288 -0.18(-1.71%)
Jan 27, 2004 10.65 10.68 10.49 10.55 9,603 -0.23(-2.16%)
Jan 26, 2004 10.49 10.78 10.49 10.78 10,842 +0.29(+2.77%)
Jan 23, 2004 10.89 10.89 10.49 10.49 20,859 -0.40(-3.68%)
Jan 22, 2004 11.30 11.30 10.89 10.89 12,908 -0.34(-3.05%)
Jan 21, 2004 11.22 11.23 11.16 11.23 17,864 +0.06(+0.52%)
Jan 20, 2004 11.14 11.23 11.13 11.18 22,924 +0.17(+1.53%)
Jan 16, 2004 11.22 11.22 10.94 11.01 14,766 -0.15(-1.33%)
Jan 15, 2004 11.07 11.21 10.94 11.16 30,773 +0.15(+1.41%)
Jan 14, 2004 10.88 11.01 10.81 11.00 30,669 +0.19(+1.73%)
Jan 13, 2004 10.98 11.05 10.75 10.81 13,631 -0.17(-1.59%)
Jan 12, 2004 10.68 10.99 10.68 10.99 25,919 +0.36(+3.40%)
Jan 09, 2004 10.46 10.56 10.46 10.63 12,598 +0.10(+0.98%)
Jan 08, 2004 10.37 10.56 10.31 10.52 15,489 +0.18(+1.75%)
Jan 07, 2004 10.39 10.49 10.26 10.34 16,935 -0.02(-0.19%)
Jan 06, 2004 10.65 10.65 10.17 10.36 32,425 -0.34(-3.14%)
Jan 05, 2004 10.79 10.97 10.64 10.70 39,550 -0.09(-0.84%)
Jan 02, 2004 10.46 10.80 10.43 10.79 16,212 +0.34(+3.21%)
Dec 31, 2003 10.33 10.52 10.33 10.45 11,669 +0.07(+0.68%)
Dec 30, 2003 10.18 10.38 10.17 10.38 9,913 +0.21(+2.03%)
Dec 29, 2003 10.09 10.17 10.06 10.17 25,919 +0.08(+0.83%)
Dec 26, 2003 10.07 10.17 10.07 10.09 3,614 +0.09(+0.90%)
Dec 24, 2003 10.01 10.01 9.948 10.00 8,157 -0.03(-0.32%)
Dec 23, 2003 10.07 10.08 10.01 10.03 14,147 +0.02(+0.19%)
Dec 22, 2003 9.948 10.03 9.948 10.01 8,054 +0.01(+0.06%)
Dec 19, 2003 9.877 10.01 9.877 10.01 13,837 +0.13(+1.31%)
Dec 18, 2003 9.761 9.877 9.761 9.877 3,924 +0.13(+1.32%)
Dec 17, 2003 9.768 9.852 9.761 9.748 5,266 -0.01(-0.13%)
Dec 16, 2003 9.619 9.761 9.619 9.761 7,228 +0.08(+0.80%)
Dec 15, 2003 9.839 9.936 9.684 9.684 13,940 -0.15(-1.57%)
Dec 12, 2003 9.877 9.903 9.677 9.839 17,968 +0.03(+0.26%)
Dec 11, 2003 9.942 9.942 9.813 9.813 8,261 -0.07(-0.72%)
Dec 10, 2003 9.839 9.942 9.826 9.884 11,978 +0.08(+0.79%)
Dec 09, 2003 9.651 9.994 9.651 9.806 70,220 +0.35(+3.69%)
Dec 08, 2003 9.464 9.464 9.458 9.458 18,278 -0.07(-0.75%)
Dec 05, 2003 9.561 9.574 9.522 9.529 7,951 -0.03(-0.27%)
Dec 04, 2003 9.716 9.748 9.458 9.555 21,066 -0.13(-1.33%)
Dec 03, 2003 9.942 9.942 9.606 9.684 10,326 -0.23(-2.28%)
Dec 02, 2003 9.974 9.974 9.871 9.910 22,202 -0.06(-0.65%)
Dec 01, 2003 10.14 10.14 9.974 9.974 7,538 -0.17(-1.72%)
Nov 28, 2003 10.08 10.16 10.08 10.15 5,782 +0.08(+0.83%)
Nov 26, 2003 10.01 10.07 10.01 10.06 8,364 +0.08(+0.84%)
Nov 25, 2003 10.06 10.07 9.981 9.981 11,978 +0.08(+0.78%)
Nov 24, 2003 9.632 9.936 9.593 9.903 18,587 +0.24(+2.47%)
Nov 21, 2003 9.813 9.877 9.664 9.664 8,467 -0.12(-1.19%)
Nov 20, 2003 9.690 9.781 9.690 9.781 14,973 +0.06(+0.66%)
Nov 19, 2003 9.522 9.716 9.522 9.716 9,500 +0.26(+2.73%)
Nov 18, 2003 9.335 9.477 9.296 9.458 32,218 +0.13(+1.38%)
Nov 17, 2003 9.522 9.522 9.277 9.329 35,626 -0.36(-3.67%)
Nov 14, 2003 9.768 9.768 9.690 9.684 33,458 -0.01(-0.13%)
Nov 13, 2003 9.768 9.768 9.619 9.697 16,419 -0.04(-0.40%)
Nov 12, 2003 9.651 9.729 9.651 9.735 19,620 -0.01(-0.13%)
Nov 11, 2003 9.684 9.748 9.639 9.748 15,283 +0.00(+0.00%)
Nov 10, 2003 10.04 10.04 9.716 9.748 30,876 -0.30(-2.96%)
Nov 07, 2003 9.974 10.05 9.897 10.05 11,875 +0.20(+2.03%)
Nov 06, 2003 9.877 9.877 9.813 9.845 11,359 -0.03(-0.33%)
Nov 05, 2003 9.813 9.877 9.658 9.877 13,837 +0.06(+0.66%)
Nov 04, 2003 9.748 9.748 9.748 9.813 9,603 +0.06(+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.