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 (%)
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%)
Aug 01, 2003 8.393 8.393 7.954 8.005 99,031 -0.36(-4.25%)
Jul 31, 2003 8.683 8.709 8.360 8.360 43,371 -0.35(-4.00%)
Jul 30, 2003 8.896 8.896 8.709 8.709 12,701 -0.14(-1.53%)
Jul 29, 2003 9.038 9.038 8.845 8.845 15,386 -0.16(-1.79%)
Jul 28, 2003 8.812 9.006 8.812 9.006 39,137 +0.20(+2.27%)
Jul 25, 2003 8.780 8.832 8.735 8.806 24,990 +0.05(+0.52%)
Jul 24, 2003 8.715 8.773 8.709 8.761 17,451 +0.07(+0.82%)
Jul 23, 2003 8.722 8.767 8.690 8.690 5,989 +0.04(+0.45%)
Jul 22, 2003 8.580 8.677 8.522 8.651 42,338 +0.08(+0.90%)
Jul 21, 2003 8.586 8.638 8.554 8.573 7,435 -0.04(-0.45%)
Jul 18, 2003 8.696 8.696 8.522 8.612 18,587 -0.11(-1.26%)
Jul 17, 2003 8.799 8.799 8.683 8.722 29,843 -0.08(-0.88%)
Jul 16, 2003 8.754 8.812 8.748 8.799 34,490 -0.02(-0.22%)
Jul 15, 2003 8.890 8.909 8.780 8.819 102,955 -0.09(-1.01%)
Jul 14, 2003 8.870 8.961 8.870 8.909 15,076 +0.10(+1.17%)
Jul 11, 2003 8.748 8.806 8.748 8.806 17,968 +0.09(+1.04%)
Jul 10, 2003 8.657 8.748 8.586 8.715 12,495 +0.05(+0.60%)
Jul 09, 2003 8.715 8.728 8.593 8.664 27,571 -0.03(-0.30%)
Jul 08, 2003 8.683 8.715 8.522 8.690 26,745 +0.04(+0.45%)
Jul 07, 2003 8.651 8.651 8.541 8.651 34,077 +0.00(+0.00%)
Jul 03, 2003 8.619 8.677 8.586 8.651 4,337 -0.01(-0.15%)
Jul 02, 2003 8.715 8.741 8.651 8.664 15,593 -0.01(-0.15%)
Jul 01, 2003 8.696 8.709 8.619 8.677 23,131 +0.01(+0.15%)
Jun 30, 2003 8.761 8.838 8.664 8.664 25,609 -0.10(-1.11%)
Jun 27, 2003 8.812 8.903 8.761 8.761 3,717 -0.04(-0.44%)
Jun 26, 2003 8.683 8.799 8.683 8.799 5,989 +0.12(+1.34%)
Jun 25, 2003 8.619 8.715 8.599 8.683 11,462 +0.03(+0.37%)
Jun 24, 2003 8.541 8.670 8.489 8.651 27,881 +0.14(+1.67%)
Jun 23, 2003 8.619 8.696 8.509 8.509 34,593 -0.12(-1.42%)
Jun 20, 2003 8.651 8.715 8.631 8.631 4,543 -0.02(-0.22%)
Jun 19, 2003 8.586 8.709 8.586 8.651 24,783 +0.06(+0.75%)
Jun 18, 2003 8.580 8.619 8.554 8.586 16,935 -0.01(-0.15%)
Jun 17, 2003 8.619 8.619 8.522 8.599 8,984 -0.01(-0.15%)
Jun 16, 2003 8.586 8.612 8.554 8.612 20,033 +0.06(+0.68%)
Jun 13, 2003 8.457 8.593 8.457 8.554 17,658 +0.10(+1.15%)
Jun 12, 2003 8.522 8.522 8.360 8.457 11,875 -0.06(-0.76%)
Jun 11, 2003 8.425 8.548 8.393 8.522 15,489 +0.05(+0.61%)
Jun 10, 2003 8.412 8.470 8.354 8.470 21,892 +0.06(+0.69%)
Jun 09, 2003 8.489 8.489 8.412 8.412 78,791 -0.11(-1.29%)
Jun 06, 2003 8.406 8.528 8.406 8.522 46,159 +0.12(+1.46%)
Jun 05, 2003 8.393 8.418 8.360 8.399 11,049 -0.02(-0.23%)
Jun 04, 2003 8.399 8.580 8.335 8.418 38,001 +0.03(+0.31%)
Jun 03, 2003 8.328 8.444 7.715 8.393 232,347 -0.90(-9.66%)
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.