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 30, 2003 9.200 9.309 9.200 9.264 22,924 +0.04(+0.42%)
May 29, 2003 9.051 9.232 9.051 9.225 11,255 +0.19(+2.07%)
May 28, 2003 8.961 9.070 8.909 9.038 67,019 +0.08(+0.86%)
May 27, 2003 8.909 8.961 8.819 8.961 15,076 +0.05(+0.58%)
May 23, 2003 8.877 8.974 8.780 8.909 15,799 -0.02(-0.22%)
May 22, 2003 8.715 8.974 8.715 8.928 18,071 +0.19(+2.14%)
May 21, 2003 8.619 8.741 8.619 8.741 2,684 +0.17(+1.96%)
May 20, 2003 8.554 8.619 8.554 8.573 12,598 +0.02(+0.23%)
May 19, 2003 8.631 8.631 8.554 8.554 24,267 -0.08(-0.90%)
May 16, 2003 8.877 8.941 8.631 8.631 22,305 -0.31(-3.47%)
May 15, 2003 8.909 8.954 8.877 8.941 22,305 +0.00(+0.00%)
May 14, 2003 8.928 8.967 8.877 8.941 23,854 +0.05(+0.51%)
May 13, 2003 8.916 8.941 8.877 8.896 28,088 -0.04(-0.43%)
May 12, 2003 8.877 8.941 8.845 8.935 60,616 +0.06(+0.73%)
May 09, 2003 8.806 8.870 8.806 8.870 12,804 +0.03(+0.37%)
May 08, 2003 8.715 8.838 8.709 8.838 16,419 +0.12(+1.41%)
May 07, 2003 8.780 8.780 8.670 8.715 12,082 -0.06(-0.74%)
May 06, 2003 8.761 8.793 8.715 8.780 28,191 -0.02(-0.22%)
May 05, 2003 8.748 8.799 8.715 8.799 21,272 +0.02(+0.22%)
May 02, 2003 8.748 8.812 8.748 8.780 22,718 +0.00(+0.00%)
May 01, 2003 8.812 8.812 8.741 8.780 8,571 -0.03(-0.37%)
Apr 30, 2003 8.761 8.877 8.722 8.812 28,398 +0.06(+0.74%)
Apr 29, 2003 8.619 8.748 8.606 8.748 24,370 +0.15(+1.80%)
Apr 28, 2003 8.489 8.638 8.489 8.593 31,186 +0.10(+1.22%)
Apr 25, 2003 8.393 8.522 8.309 8.489 23,544 +0.09(+1.08%)
Apr 24, 2003 8.276 8.412 8.276 8.399 16,419 +0.06(+0.70%)
Apr 23, 2003 8.425 8.425 8.328 8.341 6,712 -0.08(-1.00%)
Apr 22, 2003 8.296 8.425 8.296 8.425 65,676 +0.16(+1.95%)
Apr 21, 2003 8.225 8.289 8.225 8.263 13,011 +0.07(+0.87%)
Apr 17, 2003 8.134 8.192 8.109 8.192 8,880 +0.11(+1.36%)
Apr 16, 2003 8.134 8.134 8.031 8.083 7,744 -0.04(-0.48%)
Apr 15, 2003 8.089 8.121 8.044 8.121 5,576 +0.00(+0.00%)
Apr 14, 2003 8.070 8.147 8.070 8.121 7,228 +0.02(+0.24%)
Apr 11, 2003 7.908 8.102 7.908 8.102 22,718 +0.19(+2.45%)
Apr 10, 2003 8.005 8.005 7.908 7.908 5,060 -0.11(-1.37%)
Apr 09, 2003 8.070 8.070 8.012 8.018 3,717 +0.00(+0.00%)
Apr 08, 2003 7.889 8.102 7.889 8.018 7,331 +0.15(+1.89%)
Apr 07, 2003 7.844 7.973 7.824 7.870 10,636 +0.06(+0.74%)
Apr 04, 2003 8.070 8.115 7.812 7.812 27,778 -0.31(-3.82%)
Apr 03, 2003 8.134 8.167 8.044 8.121 44,094 -0.08(-0.94%)
Apr 02, 2003 8.134 8.199 8.134 8.199 8,674 +0.04(+0.47%)
Apr 01, 2003 8.180 8.251 8.147 8.160 10,120 -0.08(-1.02%)
Mar 31, 2003 8.283 8.425 8.212 8.244 15,902 -0.06(-0.70%)
Mar 28, 2003 8.205 8.373 8.199 8.302 13,940 +0.07(+0.86%)
Mar 27, 2003 8.109 8.231 8.109 8.231 5,369 +0.14(+1.67%)
Mar 26, 2003 8.070 8.115 7.941 8.096 18,484 -0.01(-0.08%)
Mar 25, 2003 8.096 8.199 8.070 8.102 15,076 +0.01(+0.08%)
Mar 24, 2003 8.231 8.231 8.044 8.096 17,658 -0.19(-2.26%)
Mar 21, 2003 8.147 8.283 8.147 8.283 10,016 +0.12(+1.50%)
Mar 20, 2003 8.212 8.212 8.038 8.160 17,142 -0.08(-1.02%)
Mar 19, 2003 7.941 8.244 7.941 8.244 8,984 +0.37(+4.67%)
Mar 18, 2003 7.586 7.876 7.553 7.876 19,413 +0.32(+4.27%)
Mar 17, 2003 7.424 7.553 7.424 7.553 24,267 +0.14(+1.92%)
Mar 14, 2003 7.308 7.424 7.295 7.411 28,707 +0.05(+0.70%)
Mar 13, 2003 7.424 7.424 7.360 7.360 21,789 -0.03(-0.35%)
Mar 12, 2003 7.637 7.637 7.347 7.385 11,772 -0.26(-3.46%)
Mar 11, 2003 7.721 7.734 7.644 7.650 10,326 -0.09(-1.17%)
Mar 10, 2003 7.741 7.779 7.721 7.741 8,984 -0.01(-0.08%)
Mar 07, 2003 7.670 7.792 7.650 7.747 82,199 +0.03(+0.42%)
Mar 06, 2003 8.018 8.018 7.715 7.715 25,093 -0.28(-3.55%)
Mar 05, 2003 8.380 8.380 7.967 7.999 28,604 -0.38(-4.55%)
Mar 04, 2003 8.373 8.418 8.360 8.380 7,951 -0.01(-0.15%)
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.