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 29, 2015 46.49 46.99 45.74 46.07 68,551 -0.53(-1.15%)
May 28, 2015 46.15 46.69 45.89 46.61 61,851 +0.26(+0.56%)
May 27, 2015 45.26 46.70 45.09 46.35 193,393 +1.04(+2.29%)
May 26, 2015 45.99 46.11 45.08 45.31 136,846 -0.95(-2.05%)
May 22, 2015 47.22 46.26 46.26 46.26 69,628 -1.09(-2.30%)
May 21, 2015 47.30 47.57 46.84 47.35 64,440 +0.06(+0.13%)
May 20, 2015 47.14 47.53 46.84 47.29 64,812 +0.14(+0.29%)
May 19, 2015 47.10 47.31 46.48 47.15 82,850 +0.10(+0.21%)
May 18, 2015 46.16 47.33 45.94 47.05 85,168 +0.88(+1.91%)
May 15, 2015 46.94 46.99 45.92 46.17 50,624 -0.72(-1.54%)
May 14, 2015 46.14 46.96 45.66 46.89 66,722 +0.98(+2.13%)
May 13, 2015 45.71 45.94 44.96 45.91 74,160 +0.44(+0.96%)
May 12, 2015 45.67 45.86 44.86 45.48 83,321 -0.54(-1.18%)
May 11, 2015 46.08 46.67 45.85 46.02 90,913 -0.11(-0.24%)
May 08, 2015 46.46 47.04 45.87 46.13 73,447 +0.11(+0.24%)
May 07, 2015 44.72 46.34 44.72 46.02 116,216 +1.22(+2.72%)
May 06, 2015 44.32 44.99 44.32 44.81 159,234 +0.54(+1.23%)
May 05, 2015 44.45 45.29 43.83 44.26 99,589 -0.42(-0.93%)
May 04, 2015 44.72 45.19 44.54 44.68 111,159 -0.03(-0.07%)
May 01, 2015 44.44 45.18 44.34 44.71 123,079 +0.39(+0.87%)
Apr 30, 2015 45.88 46.07 44.28 44.32 150,903 -1.94(-4.19%)
Apr 29, 2015 46.96 47.20 45.98 46.26 150,084 -0.84(-1.79%)
Apr 28, 2015 46.71 47.14 45.88 47.10 94,375 +0.34(+0.72%)
Apr 27, 2015 47.60 47.88 46.63 46.77 158,633 -0.76(-1.60%)
Apr 24, 2015 47.65 47.65 46.98 47.53 113,295 -0.10(-0.21%)
Apr 23, 2015 47.64 48.33 47.17 47.63 94,914 -0.20(-0.41%)
Apr 22, 2015 47.41 48.08 47.08 47.82 87,695 +0.23(+0.48%)
Apr 21, 2015 46.40 47.63 46.31 47.60 171,417 +1.33(+2.87%)
Apr 20, 2015 46.21 47.15 46.05 46.27 206,376 +0.39(+0.84%)
Apr 17, 2015 46.98 47.04 45.86 45.88 132,871 -1.41(-2.97%)
Apr 16, 2015 47.58 48.14 47.05 47.29 96,318 -0.39(-0.81%)
Apr 15, 2015 48.14 48.14 47.60 47.68 87,695 -0.22(-0.45%)
Apr 14, 2015 47.99 48.23 47.61 47.89 110,819 -0.08(-0.17%)
Apr 13, 2015 47.78 48.48 47.78 47.97 67,433 +0.21(+0.44%)
Apr 10, 2015 48.27 48.27 47.42 47.77 66,912 -0.26(-0.54%)
Apr 09, 2015 48.88 49.13 47.69 48.02 70,339 -0.78(-1.60%)
Apr 08, 2015 48.91 49.14 48.27 48.80 140,650 +0.09(+0.18%)
Apr 07, 2015 48.98 48.98 48.50 48.72 137,401 -0.12(-0.24%)
Apr 06, 2015 47.11 48.97 47.11 48.83 199,964 +1.40(+2.94%)
Apr 02, 2015 46.94 47.44 47.44 47.44 72,659 +0.55(+1.18%)
Apr 01, 2015 46.86 47.42 45.75 46.88 204,865 -0.12(-0.25%)
Mar 31, 2015 47.47 47.48 46.37 47.00 155,415 -0.72(-1.51%)
Mar 30, 2015 48.07 48.49 47.59 47.73 103,478 -0.11(-0.23%)
Mar 27, 2015 47.41 48.08 47.17 47.83 107,572 +0.39(+0.81%)
Mar 26, 2015 47.25 47.78 46.47 47.45 125,613 +0.04(+0.08%)
Mar 25, 2015 48.14 48.23 47.24 47.41 220,624 -0.62(-1.30%)
Mar 24, 2015 47.53 48.49 47.50 48.03 175,289 +0.50(+1.06%)
Mar 23, 2015 47.17 47.64 46.86 47.53 107,231 +0.45(+0.95%)
Mar 20, 2015 46.21 47.14 46.00 47.08 220,537 +0.97(+2.10%)
Mar 19, 2015 44.90 46.31 44.90 46.11 115,509 +1.17(+2.60%)
Mar 18, 2015 45.18 45.18 44.57 44.95 114,662 -0.28(-0.61%)
Mar 17, 2015 45.15 45.23 44.62 45.22 113,817 -0.09(-0.20%)
Mar 16, 2015 45.34 45.91 44.92 45.31 145,948 +0.24(+0.53%)
Mar 13, 2015 45.48 45.49 43.53 45.07 175,806 -0.87(-1.90%)
Mar 12, 2015 43.64 46.07 43.05 45.94 169,924 +1.87(+4.24%)
Mar 11, 2015 43.78 44.24 43.39 44.07 144,791 +0.34(+0.77%)
Mar 10, 2015 43.69 44.20 43.22 43.74 77,056 -0.29(-0.65%)
Mar 09, 2015 43.73 44.26 43.22 44.02 82,863 +0.47(+1.07%)
Mar 06, 2015 44.51 44.86 43.30 43.56 85,023 -1.34(-2.98%)
Mar 05, 2015 44.66 45.14 44.56 44.90 112,814 +0.26(+0.58%)
Mar 04, 2015 44.77 44.94 43.97 44.64 113,417 -0.48(-1.05%)
Mar 03, 2015 45.70 45.95 44.83 45.11 132,182 -0.64(-1.41%)
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.