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 31, 2007 17.24 17.55 17.09 17.19 43,268 -0.06(-0.34%)
May 30, 2007 17.18 17.76 17.09 17.25 66,193 -0.08(-0.45%)
May 29, 2007 17.33 17.91 17.01 17.32 71,459 -0.11(-0.61%)
May 25, 2007 17.62 17.62 17.30 17.43 38,518 -0.21(-1.21%)
May 24, 2007 17.77 18.16 17.64 17.64 18,794 -0.21(-1.19%)
May 23, 2007 18.19 18.22 17.80 17.86 53,491 -0.33(-1.81%)
May 22, 2007 17.87 18.23 17.80 18.19 54,834 +0.22(+1.24%)
May 21, 2007 17.99 18.11 17.80 17.96 54,007 -0.02(-0.11%)
May 18, 2007 17.67 18.34 17.60 17.98 104,195 +0.16(+0.92%)
May 17, 2007 17.91 17.91 17.74 17.82 17,864 -0.10(-0.54%)
May 16, 2007 18.17 18.17 17.86 17.91 53,491 -0.30(-1.65%)
May 15, 2007 18.25 18.31 18.01 18.22 64,644 -0.04(-0.21%)
May 14, 2007 17.99 18.39 17.95 18.25 26,539 +0.18(+1.02%)
May 11, 2007 18.29 18.40 18.01 18.07 50,909 -0.15(-0.85%)
May 10, 2007 17.94 18.29 17.91 18.22 47,811 +0.28(+1.56%)
May 09, 2007 18.06 18.24 17.84 17.94 17,038 -0.11(-0.59%)
May 08, 2007 18.09 18.30 17.91 18.05 37,382 -0.03(-0.16%)
May 07, 2007 18.03 18.37 17.98 18.08 37,485 +0.07(+0.38%)
May 04, 2007 18.10 18.39 17.75 18.01 42,958 -0.07(-0.38%)
May 03, 2007 18.10 18.60 18.01 18.08 50,393 +0.03(+0.16%)
May 02, 2007 17.60 18.56 17.60 18.05 72,905 +0.41(+2.31%)
May 01, 2007 17.72 17.73 17.34 17.64 31,702 -0.10(-0.55%)
Apr 30, 2007 18.24 18.30 17.72 17.74 25,093 -0.57(-3.12%)
Apr 27, 2007 18.21 18.53 18.21 18.31 22,098 +0.11(+0.58%)
Apr 26, 2007 18.69 18.69 18.06 18.21 52,665 -0.55(-2.94%)
Apr 25, 2007 18.16 18.88 18.09 18.76 126,397 +0.69(+3.81%)
Apr 24, 2007 17.91 18.22 17.82 18.07 91,152 -0.14(-0.74%)
Apr 23, 2007 17.79 18.34 17.72 18.21 101,303 +0.41(+2.28%)
Apr 20, 2007 17.77 18.06 17.50 17.80 56,176 +0.03(+0.16%)
Apr 19, 2007 17.63 18.11 17.62 17.77 60,616 +0.20(+1.16%)
Apr 18, 2007 17.30 17.61 17.27 17.57 73,421 +0.16(+0.95%)
Apr 17, 2007 17.06 17.86 17.05 17.40 139,924 +0.32(+1.87%)
Apr 16, 2007 16.38 17.59 16.38 17.08 80,960 +0.71(+4.32%)
Apr 13, 2007 16.29 16.43 16.27 16.38 26,642 +0.04(+0.24%)
Apr 12, 2007 16.27 16.34 16.17 16.34 34,180 +0.07(+0.42%)
Apr 11, 2007 16.11 16.31 16.10 16.27 57,002 +0.15(+0.96%)
Apr 10, 2007 16.34 16.34 16.01 16.11 39,963 -0.15(-0.95%)
Apr 09, 2007 15.78 16.27 15.71 16.27 53,801 +0.45(+2.81%)
Apr 05, 2007 15.82 15.83 15.74 15.82 19,930 +0.00(+0.00%)
Apr 04, 2007 15.81 15.82 15.69 15.82 23,957 +0.04(+0.25%)
Apr 03, 2007 14.97 15.83 14.83 15.78 92,526 +0.88(+5.91%)
Apr 02, 2007 14.90 15.05 14.82 14.90 56,589 +0.00(+0.00%)
Mar 30, 2007 15.04 15.10 14.78 14.90 158,616 -0.17(-1.16%)
Mar 29, 2007 15.01 15.09 14.86 15.08 125,467 +0.07(+0.45%)
Mar 28, 2007 15.07 15.13 14.98 15.01 46,676 -0.06(-0.39%)
Mar 27, 2007 15.11 15.25 15.03 15.07 32,115 -0.05(-0.32%)
Mar 26, 2007 15.16 15.22 14.90 15.12 52,149 -0.04(-0.26%)
Mar 23, 2007 15.19 15.28 15.12 15.16 35,833 -0.05(-0.32%)
Mar 22, 2007 15.16 15.25 15.14 15.20 37,175 +0.06(+0.38%)
Mar 21, 2007 15.06 15.20 14.92 15.15 139,821 +0.09(+0.58%)
Mar 20, 2007 15.21 15.21 14.86 15.06 77,552 -0.15(-1.02%)
Mar 19, 2007 15.25 15.49 14.96 15.21 85,297 -0.46(-2.96%)
Mar 16, 2007 15.76 15.81 15.36 15.68 57,518 -0.06(-0.37%)
Mar 15, 2007 15.49 15.78 15.46 15.74 19,207 +0.20(+1.31%)
Mar 14, 2007 15.69 15.75 15.32 15.53 25,816 -0.19(-1.23%)
Mar 13, 2007 16.30 16.30 15.69 15.73 54,524 -0.57(-3.51%)
Mar 12, 2007 16.07 16.40 15.88 16.30 57,415 +0.38(+2.37%)
Mar 09, 2007 15.59 16.33 15.52 15.92 96,759 +0.46(+3.01%)
Mar 08, 2007 15.35 16.06 15.30 15.46 55,969 +0.37(+2.44%)
Mar 07, 2007 15.10 15.20 14.82 15.09 28,501 -0.01(-0.06%)
Mar 06, 2007 14.89 15.25 14.74 15.10 56,279 +0.21(+1.43%)
Mar 05, 2007 15.83 15.91 14.72 14.88 69,497 -0.86(-5.47%)
Mar 02, 2007 15.10 15.77 15.04 15.75 106,157 +0.66(+4.36%)
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.