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 (%)
Nov 30, 2007 17.30 17.87 17.11 17.13 78,657 -0.16(-0.95%)
Nov 29, 2007 17.43 17.67 17.20 17.30 59,067 -0.14(-0.78%)
Nov 28, 2007 17.19 20.25 17.00 17.43 77,449 +0.50(+2.98%)
Nov 27, 2007 16.56 17.00 16.41 16.93 53,491 +0.52(+3.19%)
Nov 26, 2007 17.23 17.49 16.29 16.40 73,979 -1.17(-6.67%)
Nov 23, 2007 17.07 17.73 16.58 17.58 50,187 +0.60(+3.54%)
Nov 21, 2007 17.62 17.64 16.89 16.98 39,344 -0.72(-4.05%)
Nov 20, 2007 17.48 17.92 17.14 17.69 63,198 +0.19(+1.11%)
Nov 19, 2007 17.94 18.18 17.44 17.50 65,614 -0.67(-3.68%)
Nov 16, 2007 18.17 18.20 17.84 18.17 176,687 -0.19(-1.05%)
Nov 15, 2007 18.22 18.40 17.86 18.36 125,796 +0.03(+0.16%)
Nov 14, 2007 18.50 18.50 17.91 18.33 79,101 -0.16(-0.89%)
Nov 13, 2007 17.68 18.64 17.40 18.50 89,531 +1.04(+5.93%)
Nov 12, 2007 17.11 17.83 17.11 17.46 54,493 +0.03(+0.17%)
Nov 09, 2007 17.44 17.82 16.94 17.43 90,150 -0.02(-0.11%)
Nov 08, 2007 17.36 17.48 16.83 17.45 58,345 +0.26(+1.52%)
Nov 07, 2007 17.58 17.61 16.70 17.19 100,167 -0.53(-3.01%)
Nov 06, 2007 17.15 17.75 16.91 17.72 59,997 +0.68(+3.98%)
Nov 05, 2007 17.20 17.25 16.70 17.04 72,022 -0.04(-0.23%)
Nov 02, 2007 17.13 17.25 16.68 17.08 65,573 +0.13(+0.74%)
Nov 01, 2007 17.33 17.38 16.26 16.96 133,522 -0.40(-2.29%)
Oct 31, 2007 16.85 17.37 16.85 17.35 48,844 +0.50(+2.99%)
Oct 30, 2007 17.43 17.43 16.64 16.85 84,161 -0.58(-3.33%)
Oct 29, 2007 17.28 17.62 17.09 17.43 88,395 +0.21(+1.24%)
Oct 26, 2007 16.61 17.22 16.40 17.22 80,857 +0.75(+4.53%)
Oct 25, 2007 16.45 16.71 16.28 16.47 43,681 +0.01(+0.06%)
Oct 24, 2007 16.53 16.56 16.17 16.46 71,046 -0.18(-1.11%)
Oct 23, 2007 16.35 16.80 16.02 16.65 95,830 +0.32(+1.96%)
Oct 22, 2007 15.69 16.34 15.67 16.33 66,193 +0.35(+2.18%)
Oct 19, 2007 16.17 16.17 15.63 15.98 103,988 -0.27(-1.67%)
Oct 18, 2007 16.57 16.57 16.04 16.25 161,817 -0.39(-2.33%)
Oct 17, 2007 16.53 16.64 16.12 16.64 108,222 +0.23(+1.42%)
Oct 16, 2007 16.50 16.63 16.12 16.40 50,806 -0.02(-0.12%)
Oct 15, 2007 16.90 16.92 15.93 16.42 78,481 -0.36(-2.14%)
Oct 12, 2007 16.71 16.83 16.53 16.78 430,721 +0.13(+0.76%)
Oct 11, 2007 16.58 16.86 16.42 16.66 232,967 +0.07(+0.41%)
Oct 10, 2007 15.59 16.99 15.58 16.59 227,287 +0.89(+5.68%)
Oct 09, 2007 15.89 15.92 15.28 15.70 424,938 -0.74(-4.48%)
Oct 08, 2007 17.00 17.00 15.98 16.43 102,852 -0.56(-3.31%)
Oct 05, 2007 16.37 17.10 16.31 17.00 71,046 +0.82(+5.09%)
Oct 04, 2007 16.27 16.27 15.69 16.17 149,425 -0.06(-0.36%)
Oct 03, 2007 16.27 16.29 15.88 16.23 68,052 -0.15(-0.95%)
Oct 02, 2007 16.31 16.51 16.05 16.38 67,948 +0.10(+0.59%)
Oct 01, 2007 15.12 16.39 15.04 16.29 103,162 +1.17(+7.75%)
Sep 28, 2007 15.66 15.79 14.94 15.12 144,881 -0.52(-3.34%)
Sep 27, 2007 16.37 16.37 15.60 15.64 151,697 -0.62(-3.81%)
Sep 26, 2007 16.06 16.30 15.94 16.26 93,558 +0.21(+1.33%)
Sep 25, 2007 15.78 16.13 15.72 16.05 35,110 +0.17(+1.10%)
Sep 24, 2007 15.70 15.96 15.56 15.87 101,716 +0.08(+0.49%)
Sep 21, 2007 16.30 16.30 15.68 15.79 84,161 -0.35(-2.16%)
Sep 20, 2007 16.37 16.77 16.14 16.14 83,748 -0.34(-2.06%)
Sep 19, 2007 16.27 16.71 16.24 16.48 123,505 +0.25(+1.55%)
Sep 18, 2007 14.86 16.26 14.86 16.23 164,811 +1.38(+9.33%)
Sep 17, 2007 15.16 15.16 14.80 14.85 96,243 -0.30(-1.98%)
Sep 14, 2007 14.96 15.32 14.83 15.15 100,890 +0.10(+0.64%)
Sep 13, 2007 15.28 15.38 15.05 15.05 69,910 -0.18(-1.21%)
Sep 12, 2007 15.23 15.41 15.08 15.23 70,117 -0.03(-0.19%)
Sep 11, 2007 15.34 15.48 14.93 15.26 91,803 -0.03(-0.19%)
Sep 10, 2007 15.01 15.46 14.91 15.29 93,248 +0.40(+2.67%)
Sep 07, 2007 14.82 14.95 14.67 14.89 80,237 -0.17(-1.16%)
Sep 06, 2007 15.00 15.17 14.85 15.07 67,845 +0.06(+0.39%)
Sep 05, 2007 15.29 15.40 14.79 15.01 41,719 -0.35(-2.27%)
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.