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 28, 2014 32.06 32.29 31.63 31.93 88,735 -0.06(-0.19%)
Feb 27, 2014 31.98 32.01 31.53 31.99 67,949 -0.01(-0.03%)
Feb 26, 2014 31.42 32.09 31.19 32.00 103,551 +0.71(+2.27%)
Feb 25, 2014 31.46 31.53 31.10 31.29 123,771 -0.09(-0.28%)
Feb 24, 2014 31.11 31.97 31.05 31.38 102,135 +0.18(+0.57%)
Feb 21, 2014 31.92 31.92 31.00 31.20 131,630 -0.55(-1.74%)
Feb 20, 2014 31.08 31.82 30.97 31.76 92,534 +0.69(+2.22%)
Feb 19, 2014 31.55 31.75 30.91 31.07 75,990 -0.56(-1.78%)
Feb 18, 2014 31.64 32.03 31.43 31.63 114,261 +0.12(+0.38%)
Feb 14, 2014 31.73 31.51 31.51 31.51 67,365 -0.21(-0.65%)
Feb 13, 2014 31.13 31.84 31.13 31.72 51,863 +0.32(+1.01%)
Feb 12, 2014 31.46 31.71 30.98 31.40 63,561 -0.02(-0.06%)
Feb 11, 2014 31.12 31.54 30.84 31.42 71,265 +0.40(+1.31%)
Feb 10, 2014 31.02 31.09 30.63 31.02 59,737 -0.09(-0.29%)
Feb 07, 2014 31.02 31.28 30.82 31.11 90,025 +0.15(+0.48%)
Feb 06, 2014 30.76 31.13 30.71 30.96 131,277 +0.35(+1.13%)
Feb 05, 2014 30.12 30.84 29.96 30.61 132,160 +0.37(+1.21%)
Feb 04, 2014 29.92 30.26 29.23 30.25 155,423 +0.58(+1.96%)
Feb 03, 2014 31.18 31.18 29.22 29.66 180,456 -1.63(-5.21%)
Jan 31, 2014 31.25 31.67 31.11 31.29 82,789 -0.61(-1.92%)
Jan 30, 2014 31.53 32.38 31.43 31.90 97,850 +0.54(+1.73%)
Jan 29, 2014 31.84 32.23 31.11 31.36 106,492 -0.77(-2.40%)
Jan 28, 2014 32.05 32.26 31.52 32.13 165,747 +0.19(+0.59%)
Jan 27, 2014 31.89 32.24 30.87 31.94 140,688 +0.03(+0.09%)
Jan 24, 2014 32.50 32.50 31.36 31.91 159,375 -0.89(-2.71%)
Jan 23, 2014 33.81 33.81 32.21 32.80 241,822 -1.14(-3.34%)
Jan 22, 2014 34.55 34.56 33.86 33.94 82,066 -0.61(-1.77%)
Jan 21, 2014 34.82 35.02 34.10 34.55 127,753 -0.09(-0.26%)
Jan 17, 2014 34.96 34.64 34.64 34.64 84,586 -0.35(-0.99%)
Jan 16, 2014 34.90 35.27 34.61 34.98 111,290 +0.07(+0.20%)
Jan 15, 2014 34.29 35.03 34.15 34.92 120,453 +0.68(+1.97%)
Jan 14, 2014 33.74 34.35 33.35 34.24 70,181 +0.71(+2.12%)
Jan 13, 2014 34.13 34.51 33.15 33.53 165,714 -0.77(-2.24%)
Jan 10, 2014 33.97 34.44 33.71 34.30 157,165 +0.42(+1.25%)
Jan 09, 2014 32.99 33.95 32.69 33.87 164,470 +1.07(+3.28%)
Jan 08, 2014 33.52 33.52 32.59 32.80 207,307 -0.50(-1.51%)
Jan 07, 2014 33.21 33.71 33.17 33.30 160,322 +0.26(+0.78%)
Jan 06, 2014 33.65 33.74 32.96 33.05 100,514 -0.40(-1.21%)
Jan 03, 2014 33.03 33.59 32.79 33.45 92,979 +0.42(+1.28%)
Jan 02, 2014 33.42 33.42 32.67 33.03 100,671 -0.40(-1.21%)
Dec 31, 2013 33.72 33.43 33.43 33.43 138,354 -0.14(-0.41%)
Dec 30, 2013 33.72 33.76 33.48 33.57 111,054 -0.15(-0.44%)
Dec 27, 2013 34.33 34.33 33.59 33.72 98,762 -0.45(-1.33%)
Dec 26, 2013 34.11 34.59 34.00 34.17 103,333 +0.11(+0.32%)
Dec 24, 2013 34.76 34.88 34.03 34.06 60,746 -0.55(-1.60%)
Dec 23, 2013 34.29 34.71 34.21 34.61 132,109 +0.57(+1.68%)
Dec 20, 2013 33.16 34.39 32.99 34.04 348,224 +0.81(+2.43%)
Dec 19, 2013 33.75 33.75 33.13 33.23 84,853 -0.48(-1.43%)
Dec 18, 2013 32.76 33.90 32.53 33.72 211,384 +0.91(+2.76%)
Dec 17, 2013 33.27 33.27 31.72 32.81 245,643 -0.50(-1.51%)
Dec 16, 2013 33.41 33.71 33.12 33.31 146,568 -0.05(-0.15%)
Dec 13, 2013 33.24 33.84 33.17 33.36 186,076 +0.13(+0.39%)
Dec 12, 2013 33.97 34.01 32.95 33.23 241,484 -0.65(-1.92%)
Dec 11, 2013 34.94 35.04 33.77 33.88 158,477 -1.11(-3.18%)
Dec 10, 2013 35.29 35.47 34.93 35.00 177,446 -0.30(-0.84%)
Dec 09, 2013 35.56 35.60 34.98 35.29 280,555 -0.03(-0.08%)
Dec 06, 2013 35.34 35.64 34.98 35.32 153,064 +0.41(+1.19%)
Dec 05, 2013 35.49 35.87 34.54 34.91 274,195 -0.14(-0.39%)
Dec 04, 2013 35.24 35.45 34.53 35.05 227,068 -0.24(-0.67%)
Dec 03, 2013 36.72 36.80 35.22 35.28 162,217 -1.53(-4.15%)
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.