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 (%)
May 28, 2010 16.64 17.30 16.55 16.64 89,056 -0.47(-2.72%)
May 27, 2010 16.54 17.16 16.09 17.10 196,652 +0.88(+5.45%)
May 26, 2010 16.22 16.73 16.10 16.22 467 -0.17(-1.07%)
May 25, 2010 16.39 16.42 15.79 16.39 196,167 -0.41(-2.43%)
May 24, 2010 17.05 17.09 16.77 16.80 106,579 -0.28(-1.65%)
May 21, 2010 17.24 17.24 16.72 17.08 249,264 -0.26(-1.51%)
May 20, 2010 17.58 17.90 17.30 17.35 166,111 -1.09(-5.90%)
May 19, 2010 19.76 19.76 18.42 18.43 400,060 -1.38(-6.96%)
May 18, 2010 20.04 20.09 19.70 19.81 99,814 -0.19(-0.97%)
May 17, 2010 19.81 20.02 19.52 20.01 118,218 +0.15(+0.73%)
May 14, 2010 19.86 19.87 19.60 19.86 194,509 +0.00(+0.00%)
May 13, 2010 19.74 19.93 19.49 19.86 144,774 -0.02(-0.10%)
May 12, 2010 19.08 19.90 19.03 19.88 116,949 +0.88(+4.65%)
May 11, 2010 18.93 19.18 18.88 19.00 145,543 +0.04(+0.20%)
May 10, 2010 18.87 19.01 18.73 18.96 86,074 +0.73(+3.99%)
May 07, 2010 18.95 18.95 18.16 18.23 181,200 -0.71(-3.74%)
May 06, 2010 19.44 19.65 16.45 18.94 178,424 -0.56(-2.89%)
May 05, 2010 19.32 19.57 19.30 19.50 105,905 +0.08(+0.40%)
May 04, 2010 19.30 19.65 19.03 19.42 243,137 -0.09(-0.45%)
May 03, 2010 19.41 19.53 19.20 19.51 212,255 +0.14(+0.70%)
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%)
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.