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 (%)
Oct 31, 2003 9.387 9.419 9.361 9.361 35,523 +0.11(+1.19%)
Oct 30, 2003 9.161 9.251 9.154 9.251 12,701 +0.12(+1.27%)
Oct 29, 2003 9.038 9.141 9.025 9.135 20,756 +0.13(+1.43%)
Oct 28, 2003 8.903 9.006 8.877 9.006 7,331 +0.10(+1.09%)
Oct 27, 2003 8.799 8.909 8.748 8.909 10,636 +0.11(+1.25%)
Oct 24, 2003 8.883 8.883 8.748 8.799 7,744 -0.11(-1.23%)
Oct 23, 2003 8.935 8.974 8.909 8.909 10,636 -0.03(-0.29%)
Oct 22, 2003 9.284 9.284 8.935 8.935 17,038 -0.37(-3.96%)
Oct 21, 2003 9.329 9.329 9.284 9.303 7,435 +0.01(+0.07%)
Oct 20, 2003 9.426 9.458 9.219 9.296 7,951 -0.13(-1.37%)
Oct 17, 2003 9.232 9.458 9.232 9.426 21,995 +0.24(+2.60%)
Oct 16, 2003 9.174 9.200 9.154 9.187 5,576 +0.00(+0.00%)
Oct 15, 2003 9.309 9.309 9.200 9.187 3,717 -0.09(-0.97%)
Oct 14, 2003 9.219 9.387 9.219 9.277 10,636 +0.11(+1.20%)
Oct 13, 2003 9.141 9.174 9.141 9.167 2,994 +0.03(+0.28%)
Oct 10, 2003 9.361 9.361 9.122 9.141 22,615 -0.26(-2.75%)
Oct 09, 2003 9.167 9.426 9.154 9.400 27,468 +0.39(+4.37%)
Oct 08, 2003 9.116 9.135 8.999 9.006 18,174 -0.08(-0.92%)
Oct 07, 2003 8.754 9.083 8.754 9.090 17,348 +0.29(+3.30%)
Oct 06, 2003 8.780 8.838 8.780 8.799 5,369 -0.01(-0.15%)
Oct 03, 2003 8.877 8.941 8.780 8.812 7,951 -0.07(-0.80%)
Oct 02, 2003 8.715 8.909 8.715 8.883 42,338 +0.16(+1.85%)
Oct 01, 2003 8.619 8.722 8.586 8.722 46,676 +0.11(+1.27%)
Sep 30, 2003 8.457 8.761 8.457 8.612 110,700 +0.15(+1.83%)
Sep 29, 2003 8.367 8.457 8.367 8.457 5,060 +0.06(+0.77%)
Sep 26, 2003 8.393 8.444 8.380 8.393 11,565 -0.04(-0.46%)
Sep 25, 2003 8.541 8.541 8.425 8.431 13,837 -0.12(-1.43%)
Sep 24, 2003 8.586 8.586 8.554 8.554 18,071 -0.06(-0.75%)
Sep 23, 2003 8.567 8.631 8.567 8.619 28,811 +0.03(+0.38%)
Sep 22, 2003 8.651 8.651 8.651 8.586 13,734 -0.09(-1.04%)
Sep 19, 2003 8.489 8.715 8.457 8.677 22,408 +0.15(+1.74%)
Sep 18, 2003 8.522 8.554 8.522 8.528 6,918 +0.01(+0.15%)
Sep 17, 2003 8.496 8.548 8.496 8.515 9,913 -0.04(-0.45%)
Sep 16, 2003 8.302 8.554 8.322 8.554 25,713 +0.25(+3.03%)
Sep 15, 2003 8.231 8.393 8.231 8.302 13,424 +0.01(+0.08%)
Sep 12, 2003 8.328 8.328 8.167 8.296 18,278 -0.03(-0.39%)
Sep 11, 2003 8.335 8.360 8.276 8.328 29,637 -0.03(-0.39%)
Sep 10, 2003 8.619 8.651 8.360 8.360 22,408 -0.29(-3.36%)
Sep 09, 2003 8.780 8.819 8.644 8.651 22,305 -0.13(-1.47%)
Sep 08, 2003 8.567 8.812 8.567 8.780 21,066 +0.25(+2.95%)
Sep 05, 2003 8.586 8.619 8.489 8.528 10,533 -0.09(-1.05%)
Sep 04, 2003 8.586 8.619 8.406 8.619 8,984 +0.10(+1.14%)
Sep 03, 2003 8.438 8.573 8.438 8.522 6,092 +0.15(+1.77%)
Sep 02, 2003 8.167 8.373 8.134 8.373 10,946 +0.17(+2.13%)
Aug 29, 2003 8.199 8.231 8.180 8.199 7,435 -0.04(-0.47%)
Aug 28, 2003 8.031 8.263 7.941 8.238 26,436 +0.23(+2.90%)
Aug 27, 2003 7.941 8.005 7.908 8.005 30,360 +0.03(+0.40%)
Aug 26, 2003 8.083 8.083 7.895 7.973 30,050 -0.14(-1.67%)
Aug 25, 2003 8.147 8.147 8.044 8.109 15,076 -0.10(-1.26%)
Aug 22, 2003 8.296 8.328 8.212 8.212 31,805 -0.12(-1.40%)
Aug 21, 2003 8.360 8.393 8.231 8.328 47,811 -0.03(-0.39%)
Aug 20, 2003 8.354 8.360 8.328 8.360 50,909 +0.02(+0.23%)
Aug 19, 2003 8.244 8.341 8.238 8.341 14,044 +0.13(+1.57%)
Aug 18, 2003 8.141 8.225 8.115 8.212 18,587 +0.07(+0.87%)
Aug 15, 2003 8.231 8.296 8.070 8.141 8,674 -0.06(-0.71%)
Aug 14, 2003 7.941 8.199 7.941 8.199 25,816 +0.25(+3.17%)
Aug 13, 2003 7.941 7.999 7.876 7.947 18,071 -0.06(-0.73%)
Aug 12, 2003 8.050 8.057 7.876 8.005 23,028 -0.03(-0.40%)
Aug 11, 2003 8.063 8.089 8.038 8.038 118,342 +0.00(+0.00%)
Aug 08, 2003 8.038 8.070 8.005 8.038 31,702 -0.03(-0.32%)
Aug 07, 2003 8.050 8.070 8.005 8.063 21,479 +0.03(+0.32%)
Aug 06, 2003 8.044 8.083 7.973 8.038 29,430 -0.02(-0.24%)
Aug 05, 2003 8.038 8.083 7.999 8.057 27,262 +0.02(+0.24%)
Aug 04, 2003 8.005 8.070 7.967 8.038 73,421 +0.03(+0.40%)
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.