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 (%)
Jun 30, 2014 36.20 36.47 35.84 36.15 168,942 -0.17(-0.46%)
Jun 27, 2014 35.61 36.42 35.49 36.32 144,321 +0.57(+1.60%)
Jun 26, 2014 36.10 36.11 35.40 35.74 86,012 -0.24(-0.66%)
Jun 25, 2014 35.31 36.06 35.30 35.98 109,341 +0.40(+1.14%)
Jun 24, 2014 35.55 36.19 35.43 35.58 154,195 -0.01(-0.03%)
Jun 23, 2014 35.76 35.77 34.83 35.59 113,578 -0.07(-0.19%)
Jun 20, 2014 35.67 35.74 35.11 35.66 202,006 +0.13(+0.36%)
Jun 19, 2014 35.52 35.71 35.21 35.53 67,403 +0.15(+0.42%)
Jun 18, 2014 35.05 35.41 34.70 35.38 54,831 +0.27(+0.76%)
Jun 17, 2014 34.73 35.29 34.35 35.11 128,304 +0.38(+1.08%)
Jun 16, 2014 34.12 34.75 34.07 34.74 60,940 +0.63(+1.85%)
Jun 13, 2014 34.57 34.83 33.94 34.11 66,598 -0.32(-0.92%)
Jun 12, 2014 34.40 34.56 33.98 34.42 110,948 -0.02(-0.06%)
Jun 11, 2014 34.60 34.76 34.25 34.44 171,510 -0.22(-0.63%)
Jun 10, 2014 34.74 35.00 34.28 34.66 94,546 +0.31(+0.89%)
Jun 06, 2014 35.14 35.14 34.20 34.35 184,727 -0.75(-2.14%)
Jun 05, 2014 34.84 35.29 33.91 35.10 137,305 +0.11(+0.31%)
Jun 04, 2014 34.03 35.02 33.98 34.99 99,573 +0.80(+2.34%)
Jun 03, 2014 34.30 34.54 34.00 34.20 107,620 -0.16(-0.46%)
Jun 02, 2014 34.42 34.53 34.09 34.35 81,796 +0.05(+0.14%)
May 30, 2014 34.29 34.55 34.11 34.30 113,994 +0.19(+0.55%)
May 29, 2014 33.95 34.22 33.75 34.12 102,344 +0.39(+1.17%)
May 28, 2014 33.32 34.03 33.30 33.72 108,074 +0.40(+1.21%)
May 27, 2014 32.67 33.33 32.63 33.32 86,803 +0.98(+3.02%)
May 23, 2014 32.02 32.34 32.34 32.34 212,834 +0.48(+1.52%)
May 22, 2014 30.96 31.89 30.95 31.86 50,759 +1.00(+3.23%)
May 21, 2014 30.40 31.01 30.40 30.86 147,907 +0.54(+1.79%)
May 20, 2014 30.51 30.51 29.53 30.32 164,948 -0.22(-0.71%)
May 19, 2014 30.18 30.72 30.13 30.53 56,720 +0.12(+0.39%)
May 16, 2014 30.05 30.47 29.65 30.41 82,982 +0.29(+0.95%)
May 15, 2014 30.45 30.60 29.77 30.13 88,719 -0.57(-1.86%)
May 14, 2014 31.03 31.28 30.57 30.70 98,285 -0.39(-1.27%)
May 13, 2014 32.09 32.09 31.06 31.10 134,913 -1.06(-3.29%)
May 12, 2014 31.22 32.50 31.17 32.15 90,272 +1.02(+3.27%)
May 09, 2014 30.41 31.19 30.11 31.13 100,309 +0.53(+1.74%)
May 08, 2014 31.36 31.71 30.54 30.60 86,403 -0.72(-2.30%)
May 07, 2014 31.19 31.52 30.17 31.32 142,431 +0.04(+0.13%)
May 06, 2014 31.89 31.89 31.05 31.28 104,435 -0.77(-2.40%)
May 05, 2014 31.77 32.20 31.59 32.05 65,371 -0.01(-0.03%)
May 02, 2014 32.24 32.32 31.76 32.06 75,393 -0.07(-0.22%)
May 01, 2014 32.63 32.81 31.70 32.13 136,451 -0.60(-1.84%)
Apr 30, 2014 32.77 32.79 31.81 32.73 119,592 -0.03(-0.09%)
Apr 29, 2014 33.66 33.66 32.67 32.76 81,585 -0.68(-2.04%)
Apr 28, 2014 33.99 34.17 33.23 33.44 168,273 -0.37(-1.08%)
Apr 25, 2014 34.43 34.74 33.60 33.81 129,512 -0.86(-2.48%)
Apr 24, 2014 34.25 34.80 33.62 34.67 134,976 +0.70(+2.06%)
Apr 23, 2014 34.11 34.30 33.86 33.97 91,053 -0.14(-0.41%)
Apr 22, 2014 33.85 34.25 33.69 34.11 66,208 +0.34(+0.99%)
Apr 21, 2014 33.66 33.86 33.23 33.77 44,881 +0.19(+0.56%)
Apr 17, 2014 33.21 33.58 33.58 33.58 105,961 +0.35(+1.04%)
Apr 16, 2014 33.21 33.27 32.93 33.24 49,937 +0.35(+1.05%)
Apr 15, 2014 32.94 33.09 31.92 32.89 103,344 +0.11(+0.33%)
Apr 14, 2014 33.56 33.56 32.23 32.78 97,267 -0.49(-1.48%)
Apr 11, 2014 33.23 33.71 33.10 33.28 250,898 -0.21(-0.62%)
Apr 10, 2014 34.19 34.19 32.97 33.48 265,970 -0.63(-1.85%)
Apr 09, 2014 33.78 34.20 33.42 34.12 75,694 +0.51(+1.53%)
Apr 08, 2014 33.50 33.94 33.08 33.60 97,472 +0.05(+0.15%)
Apr 07, 2014 33.93 33.93 33.30 33.55 139,701 -0.50(-1.48%)
Apr 04, 2014 34.55 34.75 33.80 34.06 219,688 -0.33(-0.95%)
Apr 03, 2014 33.98 34.40 33.91 34.38 102,784 +0.43(+1.28%)
Apr 02, 2014 34.11 34.11 33.50 33.95 68,314 -0.03(-0.09%)
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.