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 (%)
Jan 30, 2009 14.08 14.85 14.08 14.52 0 +0.60(+4.31%)
Jan 29, 2009 14.27 14.50 13.80 13.92 96,153 -0.41(-2.84%)
Jan 28, 2009 14.77 14.91 14.22 14.32 138,234 -0.15(-1.07%)
Jan 27, 2009 14.48 14.79 14.20 14.48 113,310 +0.09(+0.61%)
Jan 26, 2009 14.17 14.72 13.95 14.39 92,594 +0.16(+1.16%)
Jan 23, 2009 13.68 14.85 13.56 14.23 169,976 +0.15(+1.10%)
Jan 22, 2009 14.05 14.27 13.24 14.07 156,627 -0.21(-1.49%)
Jan 21, 2009 13.76 14.54 13.56 14.28 262,775 +0.73(+5.36%)
Jan 20, 2009 14.67 14.71 13.49 13.56 308,276 -1.26(-8.50%)
Jan 16, 2009 14.82 15.04 14.70 14.82 0 +0.13(+0.86%)
Jan 15, 2009 14.05 14.77 14.04 14.69 277,714 +0.27(+1.88%)
Jan 14, 2009 14.59 14.87 13.95 14.42 336,943 -0.27(-1.85%)
Jan 13, 2009 14.04 14.75 13.72 14.69 173,615 +0.55(+3.90%)
Jan 12, 2009 14.93 15.11 14.10 14.14 267,575 -0.62(-4.20%)
Jan 09, 2009 14.68 14.85 14.30 14.76 164,880 +0.05(+0.33%)
Jan 08, 2009 14.04 14.71 13.90 14.71 372,054 +0.54(+3.83%)
Jan 07, 2009 14.15 14.39 13.71 14.17 301,917 -0.18(-1.28%)
Jan 06, 2009 14.07 14.76 13.98 14.35 493,102 +0.22(+1.58%)
Jan 05, 2009 14.27 14.35 13.35 14.13 335,163 -0.72(-4.83%)
Jan 02, 2009 14.24 14.99 13.90 14.85 0 +0.64(+4.50%)
Jan 01, 2009 13.56 14.43 13.51 14.21 0 +0.00(+0.00%)
Dec 31, 2008 13.56 14.43 13.51 14.21 129,830 +0.68(+5.01%)
Dec 30, 2008 13.60 13.60 13.07 13.53 72,401 +0.06(+0.43%)
Dec 29, 2008 14.04 14.43 13.19 13.47 298,189 -0.50(-3.60%)
Dec 26, 2008 13.24 13.99 13.23 13.97 0 +0.69(+5.18%)
Dec 24, 2008 12.82 13.40 12.82 13.29 40,505 +0.51(+4.02%)
Dec 23, 2008 13.48 14.42 12.28 12.77 172,975 -0.67(-4.97%)
Dec 22, 2008 13.79 14.17 12.89 13.44 295,158 -0.21(-1.56%)
Dec 19, 2008 14.13 14.47 13.46 13.65 254,150 -0.30(-2.15%)
Dec 18, 2008 14.22 14.28 13.20 13.95 308,094 -0.21(-1.50%)
Dec 17, 2008 13.56 14.43 13.33 14.17 256,688 +0.43(+3.10%)
Dec 16, 2008 12.76 13.74 12.67 13.74 524,206 +1.22(+9.75%)
Dec 15, 2008 12.36 12.98 12.11 12.52 350,219 +0.19(+1.57%)
Dec 12, 2008 11.55 12.67 11.30 12.33 0 +0.72(+6.17%)
Dec 11, 2008 10.63 11.80 10.62 11.61 382,438 +0.76(+6.96%)
Dec 10, 2008 10.10 11.07 10.07 10.86 160,976 +0.88(+8.83%)
Dec 09, 2008 10.14 10.56 9.471 9.974 78,999 -0.21(-2.09%)
Dec 08, 2008 9.858 10.27 9.713 10.19 122,221 +0.26(+2.63%)
Dec 05, 2008 9.403 10.15 8.570 9.926 0 +1.22(+14.02%)
Dec 04, 2008 8.967 9.471 8.435 8.706 44,091 -0.33(-3.64%)
Dec 03, 2008 8.657 9.190 8.067 9.035 92,836 +0.80(+9.76%)
Dec 02, 2008 7.379 8.231 7.379 8.231 145,127 +0.77(+10.25%)
Dec 01, 2008 8.948 8.948 7.408 7.466 80,830 -1.68(-18.41%)
Nov 28, 2008 8.803 9.151 8.657 9.151 9,293 +0.22(+2.49%)
Nov 26, 2008 7.679 8.928 7.524 8.928 109,658 +1.16(+14.96%)
Nov 25, 2008 8.376 8.493 7.466 7.766 193,045 -0.51(-6.20%)
Nov 24, 2008 8.241 8.609 7.999 8.280 99,352 +0.15(+1.79%)
Nov 21, 2008 7.602 8.154 6.875 8.134 67,218 +0.63(+8.39%)
Nov 20, 2008 7.873 7.950 7.457 7.505 98,616 -0.43(-5.37%)
Nov 19, 2008 8.996 8.996 7.902 7.931 85,549 -1.08(-12.03%)
Nov 18, 2008 8.851 9.045 8.436 9.016 96,068 +0.20(+2.31%)
Nov 17, 2008 8.667 9.016 8.483 8.812 118,548 +0.09(+1.00%)
Nov 14, 2008 8.560 9.471 8.406 8.725 0 +0.03(+0.33%)
Nov 13, 2008 7.534 8.696 7.059 8.696 98,867 +1.18(+15.72%)
Nov 12, 2008 7.631 7.631 7.311 7.515 65,295 -0.15(-1.90%)
Nov 11, 2008 7.389 7.795 7.282 7.660 128,078 +0.33(+4.49%)
Nov 10, 2008 7.766 7.921 7.263 7.331 129,306 -0.31(-4.06%)
Nov 07, 2008 8.086 8.096 7.621 7.640 0 -0.41(-5.05%)
Nov 06, 2008 8.435 8.609 8.047 8.047 64,726 -0.42(-4.92%)
Nov 05, 2008 8.899 8.899 8.444 8.464 62,855 -0.49(-5.51%)
Nov 04, 2008 9.645 9.645 8.764 8.957 175,210 -0.67(-6.94%)
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.