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, 2005 15.69 16.21 15.69 15.84 116,277 +0.17(+1.11%)
Jun 29, 2005 15.73 16.04 15.63 15.67 115,037 +0.07(+0.43%)
Jun 28, 2005 14.96 15.61 14.90 15.60 170,078 +0.61(+4.07%)
Jun 27, 2005 15.00 15.12 14.75 14.99 175,964 +0.03(+0.19%)
Jun 24, 2005 14.72 15.43 14.72 14.96 767,160 +0.29(+1.98%)
Jun 23, 2005 15.30 15.51 14.67 14.67 281,605 -0.66(-4.30%)
Jun 22, 2005 15.45 15.56 15.25 15.33 142,196 -0.05(-0.31%)
Jun 21, 2005 15.35 15.69 15.32 15.38 191,867 +0.01(+0.06%)
Jun 20, 2005 15.54 15.54 15.20 15.37 229,146 -0.38(-2.40%)
Jun 17, 2005 16.03 16.04 15.69 15.75 397,159 -0.28(-1.75%)
Jun 16, 2005 16.36 16.36 15.92 16.03 182,573 -0.29(-1.78%)
Jun 15, 2005 16.64 16.75 16.13 16.32 225,325 -0.19(-1.17%)
Jun 14, 2005 15.81 16.64 15.74 16.51 470,684 +0.74(+4.67%)
Jun 13, 2005 15.01 15.93 14.99 15.77 530,165 +0.69(+4.56%)
Jun 10, 2005 14.74 15.29 14.58 15.09 379,191 +0.31(+2.10%)
Jun 09, 2005 15.46 15.77 14.65 14.78 441,047 -0.64(-4.15%)
Jun 08, 2005 15.47 15.83 15.31 15.42 278,300 -0.06(-0.38%)
Jun 07, 2005 15.30 15.84 15.01 15.47 785,851 +0.15(+0.95%)
Jun 06, 2005 17.03 17.04 15.06 15.33 1,614,351 -2.35(-13.31%)
Jun 03, 2005 17.82 18.01 17.34 17.68 746,507 +0.10(+0.55%)
Jun 02, 2005 22.47 22.47 16.96 17.59 3,714,981 -12.39(-41.32%)
Jun 01, 2005 29.92 30.20 29.86 29.97 331,276 +0.24(+0.81%)
May 31, 2005 29.70 30.39 29.62 29.73 81,476 +0.02(+0.07%)
May 27, 2005 29.39 29.71 29.25 29.71 82,302 +0.44(+1.51%)
May 26, 2005 29.01 29.44 28.95 29.27 58,345 +0.26(+0.88%)
May 25, 2005 29.03 29.29 28.79 29.01 135,897 +0.19(+0.67%)
May 24, 2005 28.63 28.89 27.63 28.82 102,129 +0.07(+0.24%)
May 23, 2005 29.24 29.25 28.60 28.75 94,178 -0.29(-1.00%)
May 20, 2005 28.74 29.05 28.67 29.04 40,789 +0.30(+1.04%)
May 19, 2005 28.93 29.08 28.73 28.74 95,210 -0.09(-0.30%)
May 18, 2005 27.85 28.83 27.85 28.83 108,945 +1.17(+4.24%)
May 17, 2005 27.77 28.03 27.65 27.66 51,736 +0.08(+0.28%)
May 16, 2005 26.82 27.95 26.82 27.58 78,481 +0.75(+2.78%)
May 13, 2005 26.89 27.41 26.47 26.83 75,280 -0.06(-0.22%)
May 12, 2005 27.38 28.13 26.68 26.89 151,180 -0.47(-1.73%)
May 11, 2005 28.08 28.12 27.30 27.37 75,693 -0.71(-2.52%)
May 10, 2005 27.73 28.21 27.73 28.07 71,666 +0.39(+1.40%)
May 09, 2005 27.99 27.99 27.42 27.69 152,626 -0.40(-1.41%)
May 06, 2005 27.19 28.21 27.19 28.08 152,110 +1.05(+3.87%)
May 05, 2005 27.48 28.03 26.79 27.04 147,979 -0.33(-1.20%)
May 04, 2005 26.33 27.87 25.96 27.37 176,274 +1.03(+3.90%)
May 03, 2005 25.76 26.51 25.67 26.34 105,640 +0.57(+2.22%)
May 02, 2005 25.86 25.86 25.29 25.77 142,919 +0.00(+0.00%)
Apr 29, 2005 26.44 26.44 25.67 25.77 74,144 -0.54(-2.06%)
Apr 28, 2005 26.24 26.35 25.18 26.31 160,474 +0.07(+0.26%)
Apr 27, 2005 26.49 26.57 25.71 26.24 69,187 -0.20(-0.77%)
Apr 26, 2005 26.99 27.35 26.25 26.45 118,755 -0.35(-1.30%)
Apr 25, 2005 25.55 26.82 25.54 26.80 126,500 +1.25(+4.89%)
Apr 22, 2005 26.14 26.29 25.08 25.55 168,736 -0.47(-1.82%)
Apr 21, 2005 25.23 26.09 25.23 26.02 135,381 +0.97(+3.87%)
Apr 20, 2005 24.84 25.31 24.50 25.05 115,657 +0.36(+1.45%)
Apr 19, 2005 25.10 25.18 24.53 24.69 102,955 -0.13(-0.51%)
Apr 18, 2005 24.21 24.89 23.80 24.82 181,024 +0.58(+2.40%)
Apr 15, 2005 23.87 24.46 23.24 24.24 324,873 +0.13(+0.52%)
Apr 14, 2005 24.96 24.96 24.07 24.11 133,832 -0.88(-3.53%)
Apr 13, 2005 25.62 25.62 24.58 24.99 204,775 -0.63(-2.46%)
Apr 12, 2005 24.16 25.66 23.34 25.62 729,675 +0.58(+2.32%)
Apr 11, 2005 26.49 26.61 24.74 25.04 790,085 -2.02(-7.48%)
Apr 08, 2005 29.58 29.59 25.92 27.07 1,102,051 -2.57(-8.66%)
Apr 07, 2005 31.14 31.30 28.57 29.63 331,999 -1.51(-4.85%)
Apr 06, 2005 30.31 31.71 30.13 31.14 394,474 +1.11(+3.71%)
Apr 05, 2005 29.78 30.11 28.89 30.03 278,094 +0.98(+3.37%)
Apr 04, 2005 28.66 29.92 28.66 29.05 354,407 +0.49(+1.73%)
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.