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 (%)
Feb 27, 2009 11.39 12.20 11.23 12.09 0 +0.51(+4.43%)
Feb 26, 2009 12.41 12.51 11.27 11.57 129,334 -0.73(-5.91%)
Feb 25, 2009 13.28 13.40 12.11 12.30 119,710 -1.11(-8.30%)
Feb 24, 2009 12.99 13.84 12.99 13.41 297,718 +0.46(+3.59%)
Feb 23, 2009 12.70 13.02 12.05 12.95 208,839 +0.38(+3.00%)
Feb 20, 2009 12.29 12.73 11.99 12.57 0 +0.08(+0.62%)
Feb 19, 2009 13.06 13.10 12.46 12.49 91,171 -0.50(-3.87%)
Feb 18, 2009 12.80 13.28 12.59 13.00 168,747 +0.19(+1.51%)
Feb 17, 2009 12.87 13.20 12.40 12.80 145,226 -0.16(-1.27%)
Feb 13, 2009 12.74 13.50 12.67 12.97 76,680 +0.14(+1.06%)
Feb 12, 2009 12.52 12.91 12.13 12.83 303,618 +0.32(+2.55%)
Feb 11, 2009 13.19 13.36 12.07 12.51 421,435 -0.52(-4.01%)
Feb 10, 2009 13.37 13.77 13.02 13.03 108,803 -0.38(-2.82%)
Feb 09, 2009 13.65 13.78 12.86 13.41 171,904 -0.37(-2.67%)
Feb 06, 2009 13.92 14.24 13.68 13.78 192,736 -0.14(-0.97%)
Feb 05, 2009 14.12 14.37 13.66 13.92 232,577 -0.37(-2.58%)
Feb 04, 2009 14.13 14.75 14.13 14.28 277,921 +0.15(+1.10%)
Feb 03, 2009 14.94 15.22 13.88 14.13 220,353 -0.82(-5.51%)
Feb 02, 2009 14.52 15.64 14.04 14.95 345,091 +0.44(+3.00%)
Jan 30, 2009 14.08 14.85 14.08 14.52 0 +0.60(+4.31%)
Jan 29, 2009 14.27 14.50 13.80 13.92 96,153 -0.41(-2.84%)
Jan 28, 2009 14.77 14.91 14.22 14.32 138,234 -0.15(-1.07%)
Jan 27, 2009 14.48 14.79 14.20 14.48 113,310 +0.09(+0.61%)
Jan 26, 2009 14.17 14.72 13.95 14.39 92,594 +0.16(+1.16%)
Jan 23, 2009 13.68 14.85 13.56 14.23 169,976 +0.15(+1.10%)
Jan 22, 2009 14.05 14.27 13.24 14.07 156,627 -0.21(-1.49%)
Jan 21, 2009 13.76 14.54 13.56 14.28 262,775 +0.73(+5.36%)
Jan 20, 2009 14.67 14.71 13.49 13.56 308,276 -1.26(-8.50%)
Jan 16, 2009 14.82 15.04 14.70 14.82 0 +0.13(+0.86%)
Jan 15, 2009 14.05 14.77 14.04 14.69 277,714 +0.27(+1.88%)
Jan 14, 2009 14.59 14.87 13.95 14.42 336,943 -0.27(-1.85%)
Jan 13, 2009 14.04 14.75 13.72 14.69 173,615 +0.55(+3.90%)
Jan 12, 2009 14.93 15.11 14.10 14.14 267,575 -0.62(-4.20%)
Jan 09, 2009 14.68 14.85 14.30 14.76 164,880 +0.05(+0.33%)
Jan 08, 2009 14.04 14.71 13.90 14.71 372,054 +0.54(+3.83%)
Jan 07, 2009 14.15 14.39 13.71 14.17 301,917 -0.18(-1.28%)
Jan 06, 2009 14.07 14.76 13.98 14.35 493,102 +0.22(+1.58%)
Jan 05, 2009 14.27 14.35 13.35 14.13 335,163 -0.72(-4.83%)
Jan 02, 2009 14.24 14.99 13.90 14.85 0 +0.64(+4.50%)
Jan 01, 2009 13.56 14.43 13.51 14.21 0 +0.00(+0.00%)
Dec 31, 2008 13.56 14.43 13.51 14.21 129,830 +0.68(+5.01%)
Dec 30, 2008 13.60 13.60 13.07 13.53 72,401 +0.06(+0.43%)
Dec 29, 2008 14.04 14.43 13.19 13.47 298,189 -0.50(-3.60%)
Dec 26, 2008 13.24 13.99 13.23 13.97 0 +0.69(+5.18%)
Dec 24, 2008 12.82 13.40 12.82 13.29 40,505 +0.51(+4.02%)
Dec 23, 2008 13.48 14.42 12.28 12.77 172,975 -0.67(-4.97%)
Dec 22, 2008 13.79 14.17 12.89 13.44 295,158 -0.21(-1.56%)
Dec 19, 2008 14.13 14.47 13.46 13.65 254,150 -0.30(-2.15%)
Dec 18, 2008 14.22 14.28 13.20 13.95 308,094 -0.21(-1.50%)
Dec 17, 2008 13.56 14.43 13.33 14.17 256,688 +0.43(+3.10%)
Dec 16, 2008 12.76 13.74 12.67 13.74 524,206 +1.22(+9.75%)
Dec 15, 2008 12.36 12.98 12.11 12.52 350,219 +0.19(+1.57%)
Dec 12, 2008 11.55 12.67 11.30 12.33 0 +0.72(+6.17%)
Dec 11, 2008 10.63 11.80 10.62 11.61 382,438 +0.76(+6.96%)
Dec 10, 2008 10.10 11.07 10.07 10.86 160,976 +0.88(+8.83%)
Dec 09, 2008 10.14 10.56 9.471 9.974 78,999 -0.21(-2.09%)
Dec 08, 2008 9.858 10.27 9.713 10.19 122,221 +0.26(+2.63%)
Dec 05, 2008 9.403 10.15 8.570 9.926 0 +1.22(+14.02%)
Dec 04, 2008 8.967 9.471 8.435 8.706 44,091 -0.33(-3.64%)
Dec 03, 2008 8.657 9.190 8.067 9.035 92,836 +0.80(+9.76%)
Dec 02, 2008 7.379 8.231 7.379 8.231 145,127 +0.77(+10.25%)
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.