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, 2009 15.09 15.46 14.98 14.99 178,992 -0.12(-0.77%)
Jul 30, 2009 15.09 15.34 14.95 15.11 173,416 +0.20(+1.36%)
Jul 29, 2009 14.61 15.16 14.54 14.90 218,602 +0.25(+1.72%)
Jul 28, 2009 14.38 14.68 14.15 14.65 175,139 +0.27(+1.89%)
Jul 27, 2009 13.88 14.46 13.84 14.38 161,078 +0.48(+3.48%)
Jul 24, 2009 13.95 14.06 13.73 13.90 227 -0.20(-1.44%)
Jul 23, 2009 14.02 14.67 13.75 14.10 115,879 +0.03(+0.21%)
Jul 22, 2009 14.32 14.51 13.75 14.07 166,459 -0.45(-3.07%)
Jul 21, 2009 15.72 15.72 14.11 14.52 289,094 -1.10(-7.07%)
Jul 20, 2009 14.96 15.87 14.88 15.62 446,066 +0.86(+5.84%)
Jul 17, 2009 14.84 15.02 14.70 14.76 145,457 -0.04(-0.26%)
Jul 16, 2009 14.33 14.87 14.24 14.80 83,468 +0.56(+3.95%)
Jul 15, 2009 13.72 14.38 13.53 14.24 176,663 +0.72(+5.30%)
Jul 14, 2009 13.76 13.78 13.32 13.52 88,739 -0.27(-1.97%)
Jul 13, 2009 13.82 13.91 13.62 13.79 118,196 -0.05(-0.35%)
Jul 10, 2009 13.39 13.93 13.26 13.84 119,986 +0.35(+2.58%)
Jul 09, 2009 14.16 14.16 13.03 13.49 252,739 -0.67(-4.72%)
Jul 08, 2009 14.69 15.08 13.82 14.16 163,440 -0.53(-3.63%)
Jul 07, 2009 14.96 15.05 14.53 14.69 131,706 -0.27(-1.81%)
Jul 06, 2009 14.56 15.03 14.12 14.96 182,184 +0.45(+3.07%)
Jul 02, 2009 15.55 15.55 14.52 14.52 157,284 -1.16(-7.41%)
Jul 01, 2009 15.85 16.02 15.57 15.68 119,400 -0.04(-0.25%)
Jun 30, 2009 16.27 16.36 15.58 15.72 131,056 -0.41(-2.52%)
Jun 29, 2009 16.50 16.52 15.83 16.12 123,404 -0.18(-1.13%)
Jun 26, 2009 15.54 16.73 15.54 16.31 718,955 +0.77(+4.92%)
Jun 25, 2009 15.49 15.62 15.35 15.54 219,093 +0.15(+0.94%)
Jun 24, 2009 15.82 15.82 15.04 15.40 247,807 -0.12(-0.75%)
Jun 23, 2009 15.52 15.59 15.16 15.51 162,133 +0.03(+0.19%)
Jun 22, 2009 15.75 15.87 15.18 15.48 174,772 -0.26(-1.66%)
Jun 19, 2009 14.74 15.92 14.67 15.75 255,277 +1.10(+7.54%)
Jun 18, 2009 14.94 15.02 14.56 14.64 82,410 -0.27(-1.82%)
Jun 17, 2009 14.64 15.12 14.36 14.91 129,325 +0.23(+1.58%)
Jun 16, 2009 14.63 14.85 14.33 14.68 119,410 +0.17(+1.20%)
Jun 15, 2009 15.32 15.32 14.30 14.51 156,226 -0.89(-5.79%)
Jun 12, 2009 15.25 15.58 14.83 15.40 111,142 +0.15(+0.95%)
Jun 11, 2009 15.41 15.73 15.17 15.25 118,305 -0.23(-1.50%)
Jun 10, 2009 15.66 16.19 14.89 15.48 172,409 -0.03(-0.19%)
Jun 09, 2009 15.85 15.94 15.45 15.51 114,022 -0.24(-1.54%)
Jun 08, 2009 16.10 16.12 15.35 15.76 254,073 -0.52(-3.21%)
Jun 05, 2009 16.01 16.31 15.78 16.28 338,345 +0.30(+1.88%)
Jun 04, 2009 15.76 16.63 15.59 15.98 768,122 +1.16(+7.84%)
Jun 03, 2009 14.52 14.86 14.44 14.82 211,089 +0.24(+1.68%)
Jun 02, 2009 13.75 14.64 13.69 14.57 254,996 +0.69(+5.01%)
Jun 01, 2009 13.63 14.56 13.63 13.88 188,893 +0.70(+5.29%)
May 29, 2009 12.94 13.44 12.78 13.18 410,469 +0.24(+1.87%)
May 28, 2009 12.68 13.07 12.59 12.94 155,978 +0.27(+2.14%)
May 27, 2009 12.84 13.18 12.48 12.67 141,009 -0.19(-1.51%)
May 26, 2009 12.07 13.21 11.94 12.86 178,207 +0.75(+6.15%)
May 22, 2009 12.70 12.73 12.06 12.11 177,376 -0.56(-4.43%)
May 21, 2009 13.00 13.23 12.59 12.68 159,296 -0.52(-3.96%)
May 20, 2009 13.11 13.45 13.01 13.20 89,596 +0.20(+1.57%)
May 19, 2009 13.25 13.36 12.71 13.00 108,473 -0.16(-1.25%)
May 18, 2009 12.86 13.31 12.60 13.16 79,960 +0.44(+3.42%)
May 15, 2009 12.90 12.94 12.59 12.72 128,116 -0.19(-1.50%)
May 14, 2009 12.96 13.19 12.76 12.92 102,720 +0.03(+0.22%)
May 13, 2009 12.81 13.11 12.75 12.89 161,441 -0.07(-0.52%)
May 12, 2009 13.26 13.39 12.93 12.96 120,354 -0.06(-0.45%)
May 11, 2009 13.38 13.64 12.76 13.02 170,047 -0.65(-4.75%)
May 08, 2009 13.24 13.86 13.09 13.66 134,327 +0.57(+4.36%)
May 07, 2009 13.55 13.55 12.67 13.09 224,043 -0.30(-2.24%)
May 06, 2009 14.21 14.21 13.30 13.39 169,350 -0.64(-4.56%)
May 05, 2009 13.84 14.11 13.76 14.03 172,880 -0.01(-0.07%)
May 04, 2009 13.84 14.30 13.84 14.04 214,065 +0.15(+1.05%)
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.