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 (%)
Oct 31, 2011 26.11 27.30 25.97 27.00 91,631 +0.45(+1.69%)
Oct 28, 2011 26.70 27.25 26.38 26.55 69,942 -0.34(-1.27%)
Oct 27, 2011 25.44 27.10 25.21 26.90 149,501 +2.47(+10.09%)
Oct 26, 2011 23.76 24.63 23.19 24.43 81,951 +1.16(+5.00%)
Oct 25, 2011 24.35 24.35 23.22 23.27 39,263 -1.32(-5.37%)
Oct 24, 2011 23.99 24.84 23.99 24.59 50,362 +0.75(+3.16%)
Oct 21, 2011 22.89 23.91 22.89 23.83 76,397 +1.38(+6.14%)
Oct 20, 2011 22.40 22.58 21.78 22.46 70,574 +0.17(+0.75%)
Oct 19, 2011 22.86 23.00 22.14 22.29 68,080 -0.51(-2.23%)
Oct 18, 2011 22.05 23.09 21.96 22.80 100,195 +0.79(+3.60%)
Oct 17, 2011 22.33 22.36 21.88 22.01 61,283 -0.60(-2.64%)
Oct 14, 2011 22.02 22.70 21.99 22.60 46,342 +0.70(+3.22%)
Oct 13, 2011 23.09 23.09 19.58 21.90 58,572 -1.21(-5.25%)
Oct 12, 2011 22.38 23.38 22.20 23.11 70,763 +0.83(+3.73%)
Oct 11, 2011 21.81 22.40 21.70 22.28 53,589 +0.23(+1.02%)
Oct 10, 2011 21.49 22.06 21.32 22.05 42,295 +1.03(+4.89%)
Oct 07, 2011 21.87 21.87 20.67 21.03 40,542 -0.74(-3.42%)
Oct 06, 2011 21.51 21.97 21.34 21.77 38,266 +0.14(+0.63%)
Oct 05, 2011 21.61 21.80 21.19 21.63 25,258 +0.02(+0.09%)
Oct 04, 2011 19.65 21.68 19.65 21.61 82,244 +1.73(+8.71%)
Oct 03, 2011 20.74 21.07 19.79 19.88 91,472 -0.78(-3.79%)
Sep 30, 2011 20.89 21.74 20.60 20.66 61,567 -0.64(-2.99%)
Sep 29, 2011 21.22 21.42 20.55 21.30 42,773 +0.48(+2.30%)
Sep 28, 2011 22.39 22.39 20.82 20.82 81,380 -1.62(-7.24%)
Sep 27, 2011 22.28 23.06 21.82 22.45 53,968 +0.50(+2.27%)
Sep 26, 2011 21.27 22.02 20.83 21.95 43,054 +0.88(+4.18%)
Sep 23, 2011 21.07 21.60 20.65 21.07 57,947 +0.00(+0.00%)
Sep 22, 2011 20.45 21.23 20.43 21.07 85,340 -0.11(-0.51%)
Sep 21, 2011 22.36 22.41 21.06 21.17 72,967 -1.26(-5.63%)
Sep 20, 2011 23.00 23.51 22.28 22.44 53,378 -0.48(-2.09%)
Sep 19, 2011 23.11 23.11 22.57 22.92 22,082 -0.61(-2.58%)
Sep 16, 2011 23.55 23.69 23.14 23.52 69,789 +0.09(+0.38%)
Sep 15, 2011 23.68 23.68 22.88 23.43 31,538 -0.03(-0.13%)
Sep 14, 2011 23.20 23.82 22.53 23.46 37,067 +0.40(+1.74%)
Sep 13, 2011 22.57 23.15 22.43 23.06 29,074 +0.59(+2.61%)
Sep 12, 2011 21.63 22.50 21.63 22.47 87,460 +0.55(+2.50%)
Sep 09, 2011 22.88 22.94 21.64 21.93 60,565 -1.30(-5.60%)
Sep 08, 2011 23.11 23.95 22.95 23.23 63,455 -0.13(-0.54%)
Sep 07, 2011 22.96 23.41 22.73 23.36 53,534 +0.75(+3.33%)
Sep 06, 2011 22.02 22.74 21.84 22.60 43,149 -0.05(-0.22%)
Sep 02, 2011 23.29 23.74 22.53 22.65 62,114 -1.17(-4.93%)
Sep 01, 2011 24.39 24.89 23.53 23.82 79,051 -0.57(-2.33%)
Aug 31, 2011 24.24 24.58 24.18 24.39 142,775 +0.30(+1.26%)
Aug 30, 2011 23.19 24.32 22.99 24.09 91,437 +0.65(+2.75%)
Aug 29, 2011 22.37 23.47 22.31 23.44 87,456 +1.39(+6.30%)
Aug 26, 2011 21.20 22.17 20.86 22.05 47,510 +0.72(+3.39%)
Aug 25, 2011 22.04 22.17 20.94 21.33 56,296 -0.56(-2.55%)
Aug 24, 2011 21.41 22.01 21.02 21.89 31,291 +0.44(+2.05%)
Aug 23, 2011 20.26 21.51 20.15 21.45 53,249 +1.35(+6.72%)
Aug 22, 2011 20.47 20.51 19.75 20.10 32,085 +0.12(+0.59%)
Aug 19, 2011 19.43 20.40 19.27 19.98 101,064 +0.15(+0.74%)
Aug 18, 2011 20.39 20.44 19.49 19.83 98,897 -1.21(-5.76%)
Aug 17, 2011 21.17 21.44 20.66 21.05 35,877 -0.06(-0.28%)
Aug 16, 2011 21.15 21.28 20.53 21.11 42,805 -0.36(-1.69%)
Aug 15, 2011 20.91 21.52 20.85 21.47 39,457 +0.75(+3.64%)
Aug 12, 2011 20.79 20.80 20.10 20.71 30,763 +0.07(+0.33%)
Aug 11, 2011 19.57 21.02 19.13 20.65 100,201 +1.21(+6.24%)
Aug 10, 2011 20.76 20.76 19.35 19.43 69,781 -1.21(-5.88%)
Aug 09, 2011 21.61 20.72 18.61 20.65 197,961 +0.49(+2.43%)
Aug 08, 2011 21.61 22.33 20.16 20.16 108,080 -1.94(-8.77%)
Aug 05, 2011 22.45 22.45 21.13 22.09 78,815 -0.16(-0.70%)
Aug 04, 2011 23.54 23.55 22.24 22.25 66,957 -1.51(-6.34%)
Aug 03, 2011 23.97 24.07 23.33 23.76 70,343 -0.16(-0.65%)
Aug 02, 2011 23.97 25.20 23.85 23.91 71,887 -0.01(-0.04%)
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.