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 (%)
Jul 31, 2006 14.05 14.38 14.05 14.38 143,100 +0.25(+1.77%)
Jul 28, 2006 14.00 14.22 13.52 14.13 249,300 +0.11(+0.78%)
Jul 27, 2006 14.50 14.65 14.01 14.02 173,400 -0.46(-3.18%)
Jul 26, 2006 14.83 14.83 14.40 14.48 200,700 -0.35(-2.36%)
Jul 25, 2006 14.93 15.08 14.61 14.83 66,000 -0.03(-0.20%)
Jul 24, 2006 14.80 15.10 14.79 14.86 127,000 +0.45(+3.12%)
Jul 21, 2006 14.75 14.75 14.40 14.41 36,400 -0.37(-2.50%)
Jul 20, 2006 14.70 15.00 14.69 14.78 90,200 +0.10(+0.68%)
Jul 19, 2006 14.24 14.72 14.21 14.68 63,500 +0.51(+3.60%)
Jul 18, 2006 14.22 14.33 14.09 14.17 47,100 -0.05(-0.35%)
Jul 17, 2006 14.48 14.52 14.12 14.22 75,700 -0.23(-1.59%)
Jul 14, 2006 14.36 14.48 14.25 14.45 58,500 +0.01(+0.07%)
Jul 13, 2006 14.52 14.57 13.94 14.44 121,200 -0.15(-1.03%)
Jul 12, 2006 14.46 14.60 14.46 14.59 127,300 +0.13(+0.90%)
Jul 11, 2006 14.57 14.59 14.42 14.46 95,900 -0.11(-0.75%)
Jul 10, 2006 14.74 14.75 14.44 14.57 50,900 -0.17(-1.15%)
Jul 07, 2006 14.81 14.87 14.65 14.74 63,000 -0.06(-0.41%)
Jul 06, 2006 14.15 14.94 14.15 14.80 158,700 +0.70(+4.96%)
Jul 05, 2006 14.17 14.20 13.90 14.10 103,800 -0.06(-0.42%)
Jul 03, 2006 14.23 14.23 14.06 14.16 105,800 -0.08(-0.56%)
Jun 30, 2006 13.43 14.24 13.12 14.24 893,700 +0.81(+6.03%)
Jun 29, 2006 13.09 13.43 13.00 13.43 98,600 +0.36(+2.75%)
Jun 28, 2006 13.50 13.70 13.01 13.07 99,500 -0.33(-2.46%)
Jun 27, 2006 13.26 13.54 13.20 13.40 110,700 +0.14(+1.06%)
Jun 26, 2006 13.10 13.31 13.01 13.26 68,500 +0.16(+1.22%)
Jun 23, 2006 13.35 13.35 13.05 13.10 56,600 -0.15(-1.13%)
Jun 22, 2006 13.21 13.40 13.06 13.25 94,300 +0.05(+0.38%)
Jun 21, 2006 13.40 13.92 13.20 13.20 112,500 -0.11(-0.83%)
Jun 20, 2006 13.58 13.60 13.31 13.31 68,300 -0.31(-2.28%)
Jun 19, 2006 14.18 14.18 13.50 13.62 105,600 -0.47(-3.34%)
Jun 16, 2006 14.15 14.19 14.02 14.09 171,200 -0.11(-0.77%)
Jun 15, 2006 13.54 14.26 13.49 14.20 141,000 +0.66(+4.87%)
Jun 14, 2006 13.59 13.69 13.40 13.54 80,600 -0.05(-0.37%)
Jun 13, 2006 13.74 13.90 13.58 13.59 85,600 -0.36(-2.58%)
Jun 12, 2006 14.05 14.10 13.94 13.95 109,800 -0.06(-0.43%)
Jun 09, 2006 14.17 14.30 14.00 14.01 147,800 -0.02(-0.14%)
Jun 08, 2006 14.15 14.15 13.45 14.03 174,800 +0.32(+2.33%)
Jun 07, 2006 13.71 14.09 13.62 13.71 234,000 -0.06(-0.44%)
Jun 06, 2006 13.85 13.85 13.61 13.77 137,500 -0.03(-0.22%)
Jun 05, 2006 14.19 14.19 13.73 13.80 162,900 -0.26(-1.85%)
Jun 02, 2006 14.20 14.20 13.96 14.06 124,200 -0.14(-0.99%)
Jun 01, 2006 13.88 14.23 13.83 14.20 253,100 +0.39(+2.82%)
May 31, 2006 13.44 13.87 13.36 13.81 92,900 +0.41(+3.06%)
May 30, 2006 13.45 13.60 13.34 13.40 101,300 -0.11(-0.81%)
May 26, 2006 13.70 13.80 13.44 13.51 72,600 -0.11(-0.81%)
May 25, 2006 13.55 13.76 13.46 13.62 92,200 +0.23(+1.72%)
May 24, 2006 13.40 13.60 13.30 13.39 139,200 +0.07(+0.53%)
May 23, 2006 13.40 13.49 13.30 13.32 157,400 -0.02(-0.15%)
May 22, 2006 13.30 13.42 13.13 13.34 216,200 +0.05(+0.38%)
May 19, 2006 14.22 14.22 13.28 13.29 166,100 -0.93(-6.54%)
May 18, 2006 13.92 14.82 13.92 14.22 188,300 +0.29(+2.08%)
May 17, 2006 13.86 14.43 13.83 13.93 165,300 +0.04(+0.29%)
May 16, 2006 14.42 14.56 13.86 13.89 96,700 -0.43(-3.00%)
May 15, 2006 14.37 14.56 13.75 14.32 223,000 -0.10(-0.69%)
May 12, 2006 14.50 14.52 14.26 14.42 117,300 +0.01(+0.07%)
May 11, 2006 14.65 14.68 14.41 14.41 115,200 -0.27(-1.84%)
May 10, 2006 14.90 14.90 14.65 14.68 101,800 -0.23(-1.54%)
May 09, 2006 15.01 15.07 14.83 14.91 41,500 -0.10(-0.67%)
May 08, 2006 14.92 15.05 14.91 15.01 31,200 +0.00(+0.00%)
May 05, 2006 15.04 15.09 14.92 15.01 37,400 -0.03(-0.20%)
May 04, 2006 15.10 15.19 14.96 15.04 57,400 -0.08(-0.53%)
May 03, 2006 15.15 15.20 15.02 15.12 52,200 -0.05(-0.33%)
May 02, 2006 14.93 15.22 14.85 15.17 76,000 +0.34(+2.29%)
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.