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, 2012 25.29 25.55 25.15 25.55 64,695 +0.27(+1.05%)
Oct 26, 2012 25.50 25.29 25.29 25.29 81,537 -0.21(-0.81%)
Oct 25, 2012 25.50 25.54 25.22 25.49 77,688 +0.18(+0.70%)
Oct 24, 2012 25.28 25.43 24.92 25.32 77,251 +0.10(+0.39%)
Oct 23, 2012 24.76 25.47 24.72 25.22 111,618 +0.45(+1.82%)
Oct 19, 2012 25.00 25.05 24.61 24.77 110,305 -0.44(-1.75%)
Oct 18, 2012 25.00 25.34 24.79 25.21 111,041 +0.13(+0.51%)
Oct 17, 2012 25.15 25.31 24.75 25.08 104,394 -0.03(-0.12%)
Oct 16, 2012 25.16 25.26 24.92 25.11 109,700 +0.00(+0.00%)
Oct 15, 2012 25.34 25.34 24.72 25.11 176,209 -0.22(-0.85%)
Oct 12, 2012 24.19 25.51 23.74 25.33 265,849 +1.16(+4.80%)
Oct 11, 2012 26.81 27.01 23.77 24.17 446,449 -3.09(-11.35%)
Oct 10, 2012 26.80 27.28 26.75 27.26 77,425 +0.44(+1.65%)
Oct 09, 2012 27.70 27.70 26.72 26.82 82,871 -0.84(-3.05%)
Oct 08, 2012 27.84 27.92 27.51 27.66 57,571 -0.28(-1.02%)
Oct 05, 2012 27.82 28.19 27.79 27.95 97,882 +0.24(+0.85%)
Oct 04, 2012 27.20 27.87 26.98 27.71 91,379 +0.70(+2.58%)
Oct 03, 2012 26.98 27.09 26.73 27.02 112,910 +0.11(+0.40%)
Oct 02, 2012 27.09 27.35 26.91 26.91 97,453 -0.13(-0.47%)
Oct 01, 2012 26.59 27.12 26.43 27.03 72,825 +0.43(+1.63%)
Sep 28, 2012 26.95 27.03 26.49 26.60 42,261 -0.46(-1.71%)
Sep 27, 2012 27.03 27.30 26.84 27.06 78,544 +0.15(+0.55%)
Sep 26, 2012 27.38 27.47 26.88 26.92 60,899 -0.45(-1.65%)
Sep 25, 2012 27.57 28.46 27.21 27.37 120,727 -0.08(-0.29%)
Sep 24, 2012 27.23 27.95 27.08 27.45 129,761 +0.23(+0.83%)
Sep 21, 2012 26.82 27.31 26.67 27.22 472,737 +0.71(+2.67%)
Sep 20, 2012 26.47 26.97 26.46 26.51 70,003 -0.14(-0.52%)
Sep 19, 2012 26.52 27.02 26.47 26.65 212,676 +0.04(+0.15%)
Sep 18, 2012 26.52 26.70 26.35 26.61 83,162 +0.10(+0.37%)
Sep 17, 2012 26.36 26.61 25.99 26.51 57,493 +0.09(+0.33%)
Sep 14, 2012 25.88 26.60 25.83 26.43 124,370 +0.62(+2.40%)
Sep 13, 2012 25.34 25.91 24.84 25.81 69,130 +0.58(+2.30%)
Sep 12, 2012 25.02 25.24 24.70 25.23 62,025 +0.32(+1.30%)
Sep 11, 2012 25.26 25.34 24.66 24.90 49,182 -0.28(-1.09%)
Sep 10, 2012 25.33 25.45 24.83 25.18 46,520 -0.10(-0.39%)
Sep 07, 2012 25.43 25.43 25.14 25.28 57,895 -0.24(-0.92%)
Sep 06, 2012 25.27 25.61 25.17 25.51 119,556 +0.45(+1.80%)
Sep 05, 2012 25.43 25.58 25.06 25.06 70,310 -0.45(-1.77%)
Sep 04, 2012 25.34 25.67 24.81 25.51 121,332 +0.21(+0.82%)
Aug 31, 2012 25.76 25.76 25.11 25.31 63,318 -0.30(-1.19%)
Aug 30, 2012 25.69 25.74 25.36 25.61 63,182 -0.13(-0.50%)
Aug 29, 2012 24.90 25.92 24.83 25.74 84,368 +1.08(+4.38%)
Aug 27, 2012 25.32 25.34 24.51 24.66 54,567 -0.48(-1.91%)
Aug 24, 2012 24.85 25.27 24.66 25.14 26,395 +0.28(+1.15%)
Aug 23, 2012 25.32 25.34 24.56 24.85 47,170 -0.42(-1.67%)
Aug 22, 2012 26.19 26.19 25.19 25.28 42,049 -0.91(-3.49%)
Aug 21, 2012 26.57 27.22 25.89 26.19 70,916 -0.34(-1.30%)
Aug 20, 2012 26.15 26.53 26.04 26.53 41,098 +0.40(+1.54%)
Aug 17, 2012 26.24 26.29 25.97 26.13 56,533 -0.24(-0.89%)
Aug 16, 2012 26.28 26.44 25.90 26.37 54,834 +0.16(+0.60%)
Aug 15, 2012 25.93 26.33 25.85 26.21 46,032 +0.25(+0.95%)
Aug 14, 2012 25.97 26.53 25.66 25.96 97,106 +0.26(+0.99%)
Aug 13, 2012 24.88 25.93 23.87 25.71 174,427 +0.85(+3.44%)
Aug 10, 2012 25.14 25.23 24.76 24.85 50,679 -0.31(-1.25%)
Aug 09, 2012 25.96 25.96 25.10 25.17 67,508 -0.79(-3.03%)
Aug 08, 2012 25.83 26.11 25.44 25.95 58,428 +0.09(+0.34%)
Aug 07, 2012 26.23 26.44 25.83 25.87 89,417 -0.26(-0.98%)
Aug 06, 2012 26.53 26.67 26.02 26.12 60,934 -0.31(-1.19%)
Aug 03, 2012 26.20 26.72 25.93 26.44 69,724 +0.75(+2.91%)
Aug 02, 2012 24.94 25.86 24.82 25.69 107,166 +0.97(+3.93%)
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.