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 29, 2008 9.316 9.364 9.248 9.287 0 -0.04(-0.42%)
Aug 28, 2008 9.306 9.442 9.296 9.325 51,152 +0.03(+0.31%)
Aug 27, 2008 9.287 9.364 9.232 9.296 28,818 -0.01(-0.10%)
Aug 26, 2008 9.248 9.345 9.180 9.306 78,603 +0.14(+1.48%)
Aug 25, 2008 9.200 9.277 8.996 9.171 87,505 -0.06(-0.63%)
Aug 22, 2008 9.122 9.277 9.093 9.229 0 +0.16(+1.82%)
Aug 21, 2008 9.025 9.171 8.899 9.064 85,875 -0.06(-0.64%)
Aug 20, 2008 9.229 9.229 8.957 9.122 32,967 -0.04(-0.42%)
Aug 19, 2008 9.287 9.345 9.118 9.161 44,443 -0.22(-2.37%)
Aug 18, 2008 9.626 9.626 9.306 9.384 43,069 -0.24(-2.52%)
Aug 15, 2008 9.539 9.684 9.374 9.626 0 +0.20(+2.16%)
Aug 14, 2008 9.325 9.529 9.325 9.422 55,302 +0.03(+0.31%)
Aug 13, 2008 9.374 9.490 9.209 9.393 61,197 +0.02(+0.21%)
Aug 12, 2008 9.306 9.451 9.103 9.374 59,721 +0.06(+0.62%)
Aug 11, 2008 9.103 9.316 8.996 9.316 119,589 +0.23(+2.56%)
Aug 08, 2008 9.054 9.325 8.957 9.083 79,304 +0.05(+0.54%)
Aug 07, 2008 9.151 9.171 8.870 9.035 94,879 -0.25(-2.71%)
Aug 06, 2008 9.451 9.451 9.122 9.287 63,942 -0.21(-2.24%)
Aug 05, 2008 9.325 9.548 9.219 9.500 95,613 +0.35(+3.81%)
Aug 04, 2008 9.132 9.384 9.074 9.151 108,796 +0.01(+0.11%)
Aug 01, 2008 9.074 9.151 9.006 9.141 106,600 +0.11(+1.18%)
Jul 31, 2008 9.006 9.064 8.899 9.035 249,409 +0.02(+0.21%)
Jul 30, 2008 9.345 9.345 8.715 9.016 81,994 -0.12(-1.27%)
Jul 29, 2008 9.132 9.171 8.822 9.132 159,317 +0.28(+3.17%)
Jul 28, 2008 8.928 9.006 8.764 8.851 132,038 -0.08(-0.87%)
Jul 25, 2008 9.054 9.200 8.861 8.928 211,930 +0.04(+0.44%)
Jul 24, 2008 9.006 9.006 8.841 8.890 127,585 -0.06(-0.65%)
Jul 23, 2008 9.016 9.083 8.803 8.948 125,891 -0.10(-1.07%)
Jul 22, 2008 9.141 9.171 8.957 9.045 184,542 -0.07(-0.74%)
Jul 21, 2008 9.335 9.616 9.045 9.112 106,411 -0.09(-0.95%)
Jul 18, 2008 9.422 9.557 8.957 9.200 104,360 -0.46(-4.71%)
Jul 17, 2008 9.345 9.848 9.238 9.655 131,691 +0.34(+3.64%)
Jul 16, 2008 9.316 9.471 9.209 9.316 67,869 +0.06(+0.63%)
Jul 15, 2008 9.132 9.442 8.938 9.258 127,120 +0.13(+1.38%)
Jul 14, 2008 9.548 9.548 9.103 9.132 136,236 -0.30(-3.18%)
Jul 11, 2008 9.287 9.539 9.025 9.432 123,250 +0.08(+0.83%)
Jul 10, 2008 9.141 9.490 9.035 9.355 79,681 +0.07(+0.73%)
Jul 09, 2008 9.713 9.742 9.277 9.287 58,786 -0.42(-4.29%)
Jul 08, 2008 9.490 9.771 9.122 9.703 162,094 +0.25(+2.66%)
Jul 07, 2008 9.490 9.664 9.219 9.451 100,533 -0.04(-0.41%)
Jul 04, 2008 9.819 9.819 9.345 9.490 107,758 +0.00(+0.00%)
Jul 03, 2008 9.819 9.819 9.345 9.490 107,758 -0.29(-2.97%)
Jul 02, 2008 9.616 9.897 9.335 9.781 85,882 +0.15(+1.51%)
Jul 01, 2008 9.626 9.819 9.248 9.635 172,407 -0.16(-1.68%)
Jun 30, 2008 11.39 11.73 9.345 9.800 314,518 -1.59(-13.95%)
Jun 27, 2008 11.25 11.72 11.00 11.39 280,525 +0.14(+1.21%)
Jun 26, 2008 11.53 11.80 11.18 11.25 55,634 -0.51(-4.36%)
Jun 25, 2008 11.82 12.31 11.67 11.77 93,243 -0.17(-1.46%)
Jun 24, 2008 12.10 12.59 11.79 11.94 85,163 -0.29(-2.38%)
Jun 23, 2008 11.60 12.71 11.60 12.23 92,859 +0.63(+5.43%)
Jun 20, 2008 12.57 12.60 11.59 11.60 90,558 -1.04(-8.20%)
Jun 19, 2008 12.19 12.66 12.07 12.64 69,874 +0.45(+3.65%)
Jun 18, 2008 12.14 12.59 12.14 12.19 70,729 +0.00(+0.00%)
Jun 17, 2008 12.05 12.40 12.03 12.19 91,439 +0.22(+1.86%)
Jun 16, 2008 11.62 12.03 11.60 11.97 78,667 +0.35(+3.00%)
Jun 13, 2008 10.95 12.06 10.87 11.62 133,851 +0.55(+4.99%)
Jun 12, 2008 11.15 11.28 11.04 11.07 93,915 -0.01(-0.09%)
Jun 11, 2008 11.18 11.40 11.03 11.08 67,439 -0.20(-1.80%)
Jun 10, 2008 11.86 12.01 11.25 11.28 124,349 -0.12(-1.02%)
Jun 09, 2008 11.10 11.45 10.79 11.40 75,061 +0.18(+1.64%)
Jun 06, 2008 11.47 11.67 11.15 11.21 72,220 -0.25(-2.20%)
Jun 05, 2008 11.72 12.63 10.77 11.47 157,121 -0.25(-2.15%)
Jun 04, 2008 10.56 11.94 10.48 11.72 106,579 +1.21(+11.52%)
Jun 03, 2008 10.09 10.69 10.09 10.51 55,205 +0.40(+3.93%)
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.