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, 2010 19.84 19.84 19.31 19.37 139,947 -0.45(-2.25%)
Apr 29, 2010 19.80 19.84 19.47 19.82 58,264 +0.16(+0.79%)
Apr 28, 2010 19.54 19.70 19.35 19.67 95,289 +0.25(+1.30%)
Apr 27, 2010 19.49 19.60 19.29 19.41 169,423 -0.11(-0.55%)
Apr 26, 2010 19.32 19.61 19.32 19.52 146,988 +0.21(+1.11%)
Apr 23, 2010 19.24 19.41 19.07 19.31 122,732 +0.04(+0.20%)
Apr 22, 2010 18.98 19.29 18.83 19.27 89,413 +0.02(+0.10%)
Apr 21, 2010 19.65 19.74 19.07 19.25 109,206 -0.35(-1.78%)
Apr 20, 2010 19.36 19.60 19.22 19.60 135,661 +0.34(+1.76%)
Apr 19, 2010 19.08 19.27 18.95 19.26 145,528 +0.08(+0.40%)
Apr 16, 2010 19.25 19.28 19.00 19.18 178,137 -0.07(-0.35%)
Apr 15, 2010 19.23 19.26 19.09 19.25 77,099 +0.05(+0.25%)
Apr 14, 2010 19.17 19.26 18.83 19.20 108,308 +0.13(+0.66%)
Apr 13, 2010 19.16 19.16 18.93 19.07 100,225 -0.06(-0.30%)
Apr 12, 2010 19.07 19.21 19.07 19.13 95,834 +0.06(+0.31%)
Apr 09, 2010 19.06 19.10 18.87 19.07 65,479 +0.14(+0.72%)
Apr 08, 2010 19.17 19.17 18.85 18.94 105,130 -0.28(-1.46%)
Apr 07, 2010 19.27 19.38 19.08 19.22 92,430 -0.11(-0.55%)
Apr 06, 2010 19.27 19.50 19.27 19.33 97,600 -0.06(-0.30%)
Apr 05, 2010 19.29 19.41 19.17 19.38 85,333 +0.12(+0.60%)
Apr 01, 2010 19.27 19.27 19.27 19.27 415,479 +0.00(+0.00%)
Mar 31, 2010 18.42 19.37 18.42 19.27 200,523 +0.76(+4.09%)
Mar 30, 2010 18.53 18.61 18.30 18.51 87,861 +0.05(+0.26%)
Mar 29, 2010 18.56 18.56 18.26 18.46 84,891 +0.02(+0.11%)
Mar 26, 2010 18.70 18.70 18.34 18.44 104,805 -0.12(-0.63%)
Mar 25, 2010 18.73 18.92 18.27 18.56 115,544 -0.07(-0.37%)
Mar 24, 2010 18.74 19.04 18.49 18.63 171,351 -0.07(-0.36%)
Mar 23, 2010 19.12 19.12 18.64 18.70 110,600 -0.43(-2.23%)
Mar 22, 2010 19.08 19.22 18.97 19.12 114,877 +0.00(+0.00%)
Mar 19, 2010 18.83 19.20 18.65 19.12 208,344 +0.27(+1.44%)
Mar 18, 2010 18.72 19.04 18.44 18.85 143,446 +0.04(+0.21%)
Mar 17, 2010 18.93 19.08 18.73 18.81 151,833 -0.14(-0.72%)
Mar 16, 2010 19.38 19.40 18.75 18.95 119,736 -0.30(-1.56%)
Mar 15, 2010 18.99 19.31 18.90 19.25 172,438 +0.34(+1.80%)
Mar 12, 2010 19.20 19.32 18.85 18.91 114,501 -0.20(-1.07%)
Mar 11, 2010 19.00 19.18 18.71 19.11 146,930 -0.05(-0.25%)
Mar 10, 2010 19.83 19.96 19.01 19.16 199,047 -0.68(-3.42%)
Mar 09, 2010 20.85 21.21 19.46 19.84 269,366 -0.93(-4.49%)
Mar 08, 2010 20.90 21.14 20.69 20.77 86,063 -0.08(-0.37%)
Mar 05, 2010 20.56 20.89 20.56 20.85 109,602 +0.42(+2.04%)
Mar 04, 2010 20.51 20.70 20.36 20.43 76,383 +0.01(+0.05%)
Mar 03, 2010 20.73 20.86 20.39 20.42 102,522 -0.32(-1.54%)
Mar 02, 2010 20.12 20.86 20.04 20.74 340,834 +0.78(+3.88%)
Mar 01, 2010 19.09 20.72 19.09 19.97 379,648 +0.99(+5.22%)
Feb 26, 2010 19.34 19.59 18.98 18.98 85,596 -0.35(-1.81%)
Feb 25, 2010 19.62 19.69 19.24 19.33 77,532 -0.42(-2.11%)
Feb 24, 2010 19.86 20.03 19.66 19.74 131,204 -0.15(-0.73%)
Feb 23, 2010 19.90 20.04 19.73 19.89 176,155 -0.07(-0.34%)
Feb 22, 2010 19.62 19.98 19.62 19.96 229,169 +0.29(+1.48%)
Feb 19, 2010 19.73 19.89 19.41 19.67 181,505 -0.04(-0.20%)
Feb 18, 2010 19.53 19.78 19.41 19.70 121,945 +0.23(+1.20%)
Feb 17, 2010 19.31 19.54 19.20 19.47 98,807 +0.27(+1.42%)
Feb 16, 2010 19.02 19.20 18.72 19.20 115,217 +0.27(+1.44%)
Feb 12, 2010 18.53 18.93 18.93 18.93 272,281 +0.35(+1.88%)
Feb 11, 2010 18.19 18.63 18.06 18.58 78,113 +0.45(+2.46%)
Feb 10, 2010 17.91 18.23 17.81 18.13 89,180 +0.13(+0.70%)
Feb 09, 2010 18.01 18.07 17.71 18.01 74,997 +0.10(+0.54%)
Feb 08, 2010 18.35 18.35 17.87 17.91 63,295 -0.39(-2.12%)
Feb 05, 2010 18.17 18.37 17.61 18.30 145,651 +0.06(+0.32%)
Feb 04, 2010 18.53 18.60 18.18 18.24 76,887 -0.28(-1.52%)
Feb 03, 2010 18.28 18.60 18.08 18.52 91,779 +0.20(+1.11%)
Feb 02, 2010 18.47 18.60 17.91 18.32 243,448 -0.17(-0.94%)
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.