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 (%)
Aug 30, 2013 25.86 25.96 25.40 25.53 65,014 -0.40(-1.56%)
Aug 29, 2013 25.59 26.21 25.59 25.94 36,414 +0.27(+1.04%)
Aug 28, 2013 25.68 25.95 25.48 25.67 30,104 -0.02(-0.08%)
Aug 27, 2013 26.04 26.36 25.63 25.69 85,665 -0.72(-2.72%)
Aug 26, 2013 26.42 26.67 26.26 26.41 59,165 -0.01(-0.04%)
Aug 23, 2013 26.32 26.56 26.03 26.42 86,798 +0.10(+0.37%)
Aug 22, 2013 25.98 26.48 25.96 26.32 74,821 +0.35(+1.37%)
Aug 21, 2013 25.93 26.22 25.50 25.97 147,765 -0.11(-0.42%)
Aug 20, 2013 25.66 26.21 25.66 26.08 117,922 +0.36(+1.42%)
Aug 19, 2013 25.94 26.11 25.55 25.71 84,209 -0.34(-1.29%)
Aug 16, 2013 26.08 26.37 25.88 26.05 96,139 -0.25(-0.94%)
Aug 15, 2013 26.54 26.58 26.10 26.29 113,788 -0.57(-2.13%)
Aug 14, 2013 27.00 27.16 26.63 26.86 112,517 -0.21(-0.76%)
Aug 13, 2013 27.36 27.36 26.90 27.07 110,286 -0.29(-1.05%)
Aug 12, 2013 26.60 27.40 26.52 27.36 96,679 +0.65(+2.44%)
Aug 09, 2013 26.86 26.95 26.31 26.71 72,770 -0.27(-0.99%)
Aug 08, 2013 26.71 27.07 26.51 26.97 119,060 +0.52(+1.98%)
Aug 07, 2013 26.82 26.84 26.36 26.45 82,384 -0.36(-1.36%)
Aug 06, 2013 26.86 27.11 26.58 26.82 81,921 -0.02(-0.07%)
Aug 05, 2013 26.17 26.86 26.16 26.84 47,353 +0.55(+2.10%)
Aug 02, 2013 26.67 26.86 26.17 26.28 73,050 -0.43(-1.62%)
Aug 01, 2013 26.39 26.81 25.93 26.72 127,603 +0.55(+2.11%)
Jul 31, 2013 25.84 26.51 25.76 26.17 57,941 +0.35(+1.34%)
Jul 30, 2013 25.62 25.91 25.41 25.82 107,400 +0.38(+1.51%)
Jul 29, 2013 25.88 26.08 25.34 25.44 73,769 -0.54(-2.09%)
Jul 26, 2013 26.02 26.03 25.74 25.98 39,001 -0.27(-1.01%)
Jul 25, 2013 26.06 26.60 25.68 26.24 83,497 +0.19(+0.72%)
Jul 24, 2013 26.54 26.68 26.03 26.06 61,565 -0.42(-1.60%)
Jul 23, 2013 26.30 26.51 26.17 26.48 89,085 +0.19(+0.71%)
Jul 22, 2013 26.01 26.29 25.90 26.29 90,927 +0.39(+1.52%)
Jul 19, 2013 25.49 25.97 25.39 25.90 99,192 +0.44(+1.73%)
Jul 18, 2013 25.04 25.50 25.04 25.46 58,830 +0.44(+1.77%)
Jul 17, 2013 25.02 25.14 24.73 25.02 48,621 +0.06(+0.24%)
Jul 16, 2013 25.53 25.59 24.71 24.96 115,219 -0.42(-1.67%)
Jul 15, 2013 24.60 25.50 24.32 25.38 135,147 -11.22(-30.66%)
Jul 12, 2013 37.03 37.47 36.51 36.60 113,158 -0.50(-1.35%)
Jul 11, 2013 36.45 37.19 36.45 37.10 78,055 +0.96(+2.67%)
Jul 10, 2013 36.15 36.26 35.71 36.14 62,776 +0.02(+0.05%)
Jul 09, 2013 35.23 36.52 34.98 36.12 208,700 +0.97(+2.77%)
Jul 08, 2013 34.87 35.18 34.72 35.15 60,379 +0.32(+0.93%)
Jul 05, 2013 34.82 34.82 34.39 34.82 40,427 +0.38(+1.11%)
Jul 03, 2013 34.18 34.52 34.00 34.44 23,424 +0.10(+0.29%)
Jul 02, 2013 34.18 34.59 33.75 34.34 49,527 +0.23(+0.66%)
Jul 01, 2013 33.75 34.18 33.51 34.11 49,096 +0.77(+2.30%)
Jun 28, 2013 33.32 33.74 33.21 33.34 73,249 -0.08(-0.24%)
Jun 27, 2013 32.61 33.46 32.50 33.42 69,137 +0.93(+2.85%)
Jun 26, 2013 33.06 33.40 32.46 32.50 58,433 -0.22(-0.66%)
Jun 25, 2013 33.83 33.83 32.30 32.71 86,592 -0.89(-2.64%)
Jun 24, 2013 33.59 33.90 33.47 33.60 77,215 -0.28(-0.81%)
Jun 21, 2013 32.79 33.97 32.69 33.88 143,013 +1.32(+4.05%)
Jun 20, 2013 32.82 32.82 32.21 32.56 60,390 -0.74(-2.22%)
Jun 19, 2013 34.14 34.25 33.23 33.29 54,094 -0.82(-2.40%)
Jun 18, 2013 32.81 34.24 32.81 34.11 67,061 +0.90(+2.70%)
Jun 17, 2013 33.25 33.27 33.00 33.22 97,140 +0.32(+0.99%)
Jun 14, 2013 33.46 33.46 32.75 32.89 62,901 -0.53(-1.59%)
Jun 13, 2013 33.43 33.60 33.16 33.42 128,022 -0.10(-0.29%)
Jun 12, 2013 34.32 34.32 33.39 33.52 39,909 -0.59(-1.73%)
Jun 11, 2013 33.72 34.37 33.40 34.11 60,716 -0.07(-0.20%)
Jun 10, 2013 34.06 34.20 33.37 34.18 51,881 +0.15(+0.43%)
Jun 07, 2013 33.84 34.14 33.57 34.03 44,526 +0.47(+1.41%)
Jun 06, 2013 32.94 33.56 32.87 33.56 66,158 +0.78(+2.37%)
Jun 05, 2013 33.32 33.47 32.72 32.78 66,240 -0.67(-2.00%)
Jun 04, 2013 34.27 34.46 32.81 33.45 187,673 -0.67(-1.96%)
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.