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 29, 2010 19.05 19.05 18.58 18.71 187,928 -0.27(-1.43%)
Jan 28, 2010 19.57 19.66 18.99 18.99 115,396 -0.56(-2.88%)
Jan 27, 2010 19.60 19.70 19.40 19.55 67,028 -0.08(-0.40%)
Jan 26, 2010 19.79 19.99 19.59 19.63 69,071 -0.16(-0.79%)
Jan 25, 2010 19.54 19.87 19.44 19.78 86,293 +0.40(+2.05%)
Jan 22, 2010 19.47 19.85 19.37 19.38 79,726 -0.14(-0.70%)
Jan 21, 2010 19.44 19.86 19.30 19.52 203,060 +0.16(+0.80%)
Jan 20, 2010 20.21 20.23 19.22 19.37 303,254 -0.86(-4.27%)
Jan 19, 2010 19.59 20.26 19.40 20.23 232,339 +0.63(+3.22%)
Jan 15, 2010 19.72 19.60 19.60 19.60 399,099 -0.04(-0.20%)
Jan 14, 2010 20.42 20.42 19.55 19.64 148,481 -0.70(-3.44%)
Jan 13, 2010 20.36 20.48 19.90 20.34 121,144 -0.01(-0.05%)
Jan 12, 2010 20.48 20.56 20.28 20.35 85,346 -0.25(-1.22%)
Jan 11, 2010 20.71 20.71 20.42 20.60 58,174 +0.01(+0.05%)
Jan 08, 2010 20.21 20.61 20.20 20.59 107,681 +0.32(+1.58%)
Jan 07, 2010 20.13 20.45 20.00 20.27 74,602 +0.08(+0.38%)
Jan 06, 2010 19.97 20.38 19.93 20.19 155,828 +0.27(+1.36%)
Jan 05, 2010 19.95 20.67 19.80 19.92 297,314 +0.02(+0.10%)
Jan 04, 2010 19.75 20.03 19.66 19.90 117,527 +0.36(+1.83%)
Dec 31, 2009 20.10 19.54 19.54 19.54 195,172 -0.47(-2.37%)
Dec 30, 2009 19.71 20.02 19.55 20.02 93,618 +0.30(+1.52%)
Dec 29, 2009 19.35 19.73 19.34 19.72 84,180 +0.50(+2.62%)
Dec 28, 2009 19.05 19.45 19.05 19.21 142,351 +0.05(+0.25%)
Dec 24, 2009 19.39 19.39 19.11 19.16 21,172 -0.14(-0.70%)
Dec 23, 2009 19.15 19.41 19.06 19.30 130,140 +0.21(+1.12%)
Dec 22, 2009 19.07 19.16 18.86 19.09 103,664 +0.02(+0.10%)
Dec 21, 2009 19.02 19.11 18.61 19.07 217,198 +0.09(+0.46%)
Dec 18, 2009 19.56 19.79 18.78 18.98 329,538 -0.57(-2.92%)
Dec 17, 2009 19.77 19.93 19.30 19.55 134,544 -0.80(-3.95%)
Dec 16, 2009 20.56 20.68 19.90 20.36 142,370 +0.01(+0.05%)
Dec 15, 2009 19.94 20.73 19.64 20.35 210,977 +0.47(+2.39%)
Dec 14, 2009 19.45 19.91 19.43 19.87 116,186 +0.56(+2.91%)
Dec 11, 2009 18.90 19.42 18.90 19.31 226,811 +0.49(+2.62%)
Dec 10, 2009 18.83 18.95 18.68 18.82 196,040 -0.02(-0.10%)
Dec 09, 2009 19.70 20.07 18.75 18.83 343,759 +0.20(+1.09%)
Dec 08, 2009 18.84 18.94 18.53 18.63 161,073 -0.22(-1.18%)
Dec 07, 2009 18.69 19.08 18.60 18.85 187,989 +0.23(+1.25%)
Dec 04, 2009 18.10 19.19 17.72 18.62 408,139 +1.05(+5.95%)
Dec 03, 2009 17.70 18.03 17.54 17.58 185,647 -0.06(-0.33%)
Dec 02, 2009 17.49 18.04 17.48 17.63 135,305 +0.24(+1.39%)
Dec 01, 2009 17.43 17.54 17.19 17.39 95,650 +0.06(+0.34%)
Nov 30, 2009 17.35 17.36 16.85 17.33 149,043 +0.12(+0.67%)
Nov 27, 2009 17.43 17.57 17.19 17.22 56,635 -0.52(-2.95%)
Nov 25, 2009 17.93 17.96 17.65 17.74 57,708 -0.15(-0.81%)
Nov 24, 2009 17.84 17.91 17.60 17.89 97,074 +0.13(+0.71%)
Nov 23, 2009 17.47 18.02 17.47 17.76 118,525 +0.38(+2.17%)
Nov 20, 2009 17.24 17.62 17.24 17.38 128,545 +0.00(+0.00%)
Nov 19, 2009 17.47 18.01 17.19 17.38 291,657 -0.29(-1.64%)
Nov 18, 2009 18.02 18.25 17.58 17.67 1,764,886 -0.23(-1.30%)
Nov 17, 2009 17.33 17.98 17.26 17.91 215,245 +0.46(+2.67%)
Nov 16, 2009 17.57 17.77 17.34 17.44 123,460 +0.03(+0.17%)
Nov 13, 2009 17.65 17.70 17.25 17.41 137,775 +0.03(+0.17%)
Nov 12, 2009 16.86 17.77 16.86 17.38 347,508 +1.01(+6.15%)
Nov 11, 2009 16.58 16.77 16.23 16.38 84,573 -0.05(-0.30%)
Nov 10, 2009 16.41 16.65 16.37 16.42 61,598 -0.11(-0.64%)
Nov 09, 2009 16.87 16.89 16.45 16.53 93,686 -0.19(-1.16%)
Nov 06, 2009 16.50 16.77 16.35 16.72 82,638 +0.15(+0.88%)
Nov 05, 2009 15.92 16.68 15.88 16.58 115,828 +0.73(+4.58%)
Nov 04, 2009 16.20 16.40 15.81 15.85 130,184 -0.23(-1.44%)
Nov 03, 2009 15.63 16.18 15.49 16.08 149,900 +0.46(+2.91%)
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.