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 (%)
Dec 31, 2013 33.72 33.43 33.43 33.43 138,354 -0.14(-0.41%)
Dec 30, 2013 33.72 33.76 33.48 33.57 111,054 -0.15(-0.44%)
Dec 27, 2013 34.33 34.33 33.59 33.72 98,762 -0.45(-1.33%)
Dec 26, 2013 34.11 34.59 34.00 34.17 103,333 +0.11(+0.32%)
Dec 24, 2013 34.76 34.88 34.03 34.06 60,746 -0.55(-1.60%)
Dec 23, 2013 34.29 34.71 34.21 34.61 132,109 +0.57(+1.68%)
Dec 20, 2013 33.16 34.39 32.99 34.04 348,224 +0.81(+2.43%)
Dec 19, 2013 33.75 33.75 33.13 33.23 84,853 -0.48(-1.43%)
Dec 18, 2013 32.76 33.90 32.53 33.72 211,384 +0.91(+2.76%)
Dec 17, 2013 33.27 33.27 31.72 32.81 245,643 -0.50(-1.51%)
Dec 16, 2013 33.41 33.71 33.12 33.31 146,568 -0.05(-0.15%)
Dec 13, 2013 33.24 33.84 33.17 33.36 186,076 +0.13(+0.39%)
Dec 12, 2013 33.97 34.01 32.95 33.23 241,484 -0.65(-1.92%)
Dec 11, 2013 34.94 35.04 33.77 33.88 158,477 -1.11(-3.18%)
Dec 10, 2013 35.29 35.47 34.93 35.00 177,446 -0.30(-0.84%)
Dec 09, 2013 35.56 35.60 34.98 35.29 280,555 -0.03(-0.08%)
Dec 06, 2013 35.34 35.64 34.98 35.32 153,064 +0.41(+1.19%)
Dec 05, 2013 35.49 35.87 34.54 34.91 274,195 -0.14(-0.39%)
Dec 04, 2013 35.24 35.45 34.53 35.05 227,068 -0.24(-0.67%)
Dec 03, 2013 36.72 36.80 35.22 35.28 162,217 -1.53(-4.15%)
Dec 02, 2013 36.69 37.44 36.26 36.81 128,761 +0.02(+0.05%)
Nov 29, 2013 37.47 37.50 36.78 36.79 42,922 -0.38(-1.03%)
Nov 27, 2013 36.08 37.37 35.97 37.18 82,767 +1.03(+2.84%)
Nov 26, 2013 35.29 36.25 34.77 36.15 78,350 +0.84(+2.37%)
Nov 25, 2013 35.24 35.96 35.10 35.31 68,989 +0.12(+0.34%)
Nov 22, 2013 35.35 35.38 35.06 35.20 87,520 -0.05(-0.14%)
Nov 21, 2013 34.87 35.44 34.67 35.24 120,340 +0.62(+1.79%)
Nov 20, 2013 34.85 35.00 34.37 34.62 103,139 +0.04(+0.11%)
Nov 19, 2013 34.68 35.06 34.41 34.58 63,415 -0.20(-0.57%)
Nov 18, 2013 35.30 35.48 34.72 34.78 51,202 -0.35(-1.01%)
Nov 15, 2013 34.83 35.31 34.52 35.14 118,830 +0.24(+0.68%)
Nov 14, 2013 35.03 35.42 34.67 34.90 41,646 -0.18(-0.51%)
Nov 13, 2013 34.90 35.23 34.44 35.08 76,705 +0.03(+0.08%)
Nov 12, 2013 34.65 35.07 34.36 35.05 62,743 +0.38(+1.11%)
Nov 11, 2013 34.98 35.16 34.56 34.66 99,068 -0.42(-1.21%)
Nov 08, 2013 34.46 35.45 34.29 35.09 76,192 +0.58(+1.69%)
Nov 07, 2013 35.04 35.24 34.08 34.51 90,240 -0.27(-0.77%)
Nov 06, 2013 35.17 35.46 34.32 34.77 64,832 -0.06(-0.17%)
Nov 05, 2013 34.70 35.03 34.17 34.83 100,992 -0.07(-0.20%)
Nov 04, 2013 33.64 34.98 33.48 34.90 164,842 +1.34(+4.00%)
Nov 01, 2013 34.54 34.56 33.10 33.56 159,264 -1.05(-3.02%)
Oct 31, 2013 34.56 34.99 34.23 34.60 89,965 -0.01(-0.03%)
Oct 30, 2013 35.01 35.06 34.51 34.61 80,803 -0.28(-0.79%)
Oct 29, 2013 34.80 35.07 34.67 34.89 102,538 +0.11(+0.31%)
Oct 28, 2013 34.90 34.97 34.51 34.78 89,360 -0.07(-0.20%)
Oct 25, 2013 35.29 35.55 34.52 34.85 88,559 -0.30(-0.84%)
Oct 24, 2013 34.81 35.72 34.81 35.15 117,050 +0.40(+1.16%)
Oct 23, 2013 33.88 34.79 33.88 34.74 126,335 +0.66(+1.94%)
Oct 22, 2013 34.40 34.75 33.98 34.08 98,650 -0.11(-0.32%)
Oct 21, 2013 34.54 34.71 34.17 34.19 120,914 -0.51(-1.48%)
Oct 18, 2013 34.49 34.75 34.14 34.70 133,298 +0.66(+1.94%)
Oct 17, 2013 33.42 34.33 33.38 34.04 129,079 +0.55(+1.65%)
Oct 16, 2013 32.64 33.54 32.60 33.49 120,144 +0.97(+2.97%)
Oct 15, 2013 33.02 33.15 32.37 32.52 73,074 -0.59(-1.79%)
Oct 14, 2013 31.47 33.26 31.32 33.12 98,289 +1.57(+4.97%)
Oct 11, 2013 31.10 31.74 31.10 31.55 206,835 +0.19(+0.60%)
Oct 10, 2013 31.54 31.63 31.14 31.36 189,738 +0.32(+1.02%)
Oct 09, 2013 31.70 31.70 30.60 31.05 279,533 -0.62(-1.96%)
Oct 08, 2013 32.00 32.49 31.48 31.67 116,499 -0.25(-0.77%)
Oct 07, 2013 31.70 32.05 31.45 31.91 156,646 -0.17(-0.52%)
Oct 04, 2013 31.73 32.26 31.73 32.08 86,684 +0.28(+0.87%)
Oct 03, 2013 31.61 31.92 31.28 31.80 114,788 +0.18(+0.56%)
Oct 02, 2013 31.68 31.97 31.45 31.63 125,357 -0.22(-0.68%)
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.