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 (%)
Sep 30, 2009 14.57 14.74 14.44 14.58 139,746 +0.00(+0.00%)
Sep 29, 2009 14.77 14.77 14.48 14.58 127,622 -0.23(-1.57%)
Sep 28, 2009 14.64 15.05 14.58 14.82 59,532 +0.22(+1.53%)
Sep 25, 2009 14.57 14.64 14.13 14.59 121,620 -0.08(-0.53%)
Sep 24, 2009 14.55 14.82 13.90 14.67 176,153 +0.12(+0.80%)
Sep 23, 2009 14.89 15.11 14.54 14.55 114,949 -0.35(-2.34%)
Sep 22, 2009 14.42 15.11 14.25 14.90 162,284 +0.49(+3.43%)
Sep 21, 2009 14.14 14.53 14.14 14.41 73,491 +0.19(+1.36%)
Sep 18, 2009 14.62 14.62 14.17 14.22 101,710 -0.30(-2.07%)
Sep 17, 2009 14.25 14.64 14.15 14.52 89,240 +0.34(+2.39%)
Sep 16, 2009 14.19 14.36 14.14 14.18 42,385 -0.02(-0.14%)
Sep 15, 2009 13.78 14.29 13.69 14.20 112,122 +0.37(+2.66%)
Sep 14, 2009 13.56 13.95 13.41 13.83 89,535 +0.15(+1.13%)
Sep 11, 2009 13.92 13.92 13.61 13.67 29,911 -0.16(-1.19%)
Sep 10, 2009 13.61 13.93 13.52 13.84 54,629 +0.23(+1.71%)
Sep 09, 2009 13.32 13.77 13.24 13.61 62,122 +0.28(+2.11%)
Sep 08, 2009 13.32 13.51 13.06 13.32 103,393 +0.05(+0.37%)
Sep 04, 2009 13.06 13.49 12.99 13.28 82,977 +0.14(+1.03%)
Sep 03, 2009 12.98 13.16 12.67 13.14 78,417 +0.14(+1.04%)
Sep 02, 2009 12.84 13.17 12.59 13.01 315,127 +0.16(+1.28%)
Sep 01, 2009 13.04 13.07 12.61 12.84 170,993 -0.18(-1.36%)
Aug 31, 2009 13.31 13.45 12.81 13.02 125,369 -0.41(-3.08%)
Aug 28, 2009 13.64 13.78 13.19 13.43 89,467 -0.19(-1.42%)
Aug 27, 2009 13.76 13.90 13.43 13.63 62,110 -0.15(-1.05%)
Aug 26, 2009 14.06 14.18 13.57 13.77 79,263 -0.31(-2.20%)
Aug 25, 2009 13.96 14.20 13.89 14.08 104,419 +0.16(+1.18%)
Aug 24, 2009 13.73 14.02 13.72 13.92 99,655 +0.16(+1.20%)
Aug 21, 2009 13.95 14.04 13.70 13.75 130,859 -0.16(-1.11%)
Aug 20, 2009 13.64 13.93 13.64 13.91 129,324 +0.20(+1.48%)
Aug 19, 2009 13.76 13.89 13.57 13.70 77,956 -0.12(-0.84%)
Aug 18, 2009 13.77 13.94 13.56 13.82 155,123 +0.05(+0.35%)
Aug 17, 2009 14.39 14.40 13.62 13.77 246,585 -0.76(-5.20%)
Aug 14, 2009 14.69 14.69 14.11 14.53 215,624 -0.16(-1.12%)
Aug 13, 2009 15.35 15.37 14.59 14.69 94,415 -0.42(-2.76%)
Aug 12, 2009 14.60 15.28 14.47 15.11 92,405 +0.50(+3.45%)
Aug 11, 2009 14.58 14.69 14.43 14.60 73,202 +0.02(+0.13%)
Aug 10, 2009 14.70 14.84 14.33 14.58 79,818 -0.12(-0.79%)
Aug 07, 2009 14.52 15.08 14.35 14.70 102,114 +0.39(+2.71%)
Aug 06, 2009 14.77 14.77 13.71 14.31 153,145 -0.46(-3.08%)
Aug 05, 2009 15.18 15.26 14.48 14.77 123,151 -0.37(-2.43%)
Aug 04, 2009 15.35 15.45 15.01 15.14 163,983 -0.33(-2.13%)
Aug 03, 2009 15.34 15.48 15.11 15.46 140,548 +0.47(+3.17%)
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%)
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.