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, 2013 26.21 26.89 26.13 26.54 57,123 +0.35(+1.34%)
Jul 30, 2013 25.99 26.28 25.77 26.19 105,883 +0.39(+1.51%)
Jul 29, 2013 26.25 26.45 25.70 25.80 72,727 -0.55(-2.09%)
Jul 26, 2013 26.39 26.40 26.11 26.35 38,451 -0.27(-1.01%)
Jul 25, 2013 26.43 26.98 26.05 26.62 82,318 +0.19(+0.72%)
Jul 24, 2013 26.92 27.06 26.40 26.43 60,696 -0.43(-1.60%)
Jul 23, 2013 26.68 26.89 26.54 26.86 87,827 +0.19(+0.71%)
Jul 22, 2013 26.39 26.67 26.27 26.67 89,643 +0.40(+1.52%)
Jul 19, 2013 25.86 26.34 25.75 26.27 97,791 +0.41(+1.59%)
Jul 18, 2013 25.44 25.90 25.44 25.86 57,916 +0.45(+1.77%)
Jul 17, 2013 25.42 25.54 25.12 25.41 47,866 +0.06(+0.24%)
Jul 16, 2013 25.93 25.99 25.10 25.35 113,429 -0.43(-1.67%)
Jul 15, 2013 24.99 25.90 24.70 25.78 133,048 -11.40(-30.66%)
Jul 12, 2013 37.61 38.06 37.09 37.18 111,400 -0.51(-1.35%)
Jul 11, 2013 37.03 37.78 37.03 37.69 76,843 +0.98(+2.67%)
Jul 10, 2013 36.72 36.83 36.27 36.71 61,801 +0.02(+0.05%)
Jul 09, 2013 35.79 37.10 35.53 36.69 205,458 +0.99(+2.77%)
Jul 08, 2013 35.42 35.74 35.27 35.70 59,441 +0.33(+0.93%)
Jul 05, 2013 35.37 35.37 34.93 35.37 39,799 +0.39(+1.11%)
Jul 03, 2013 34.72 35.06 34.54 34.98 23,061 +0.10(+0.29%)
Jul 02, 2013 34.72 35.14 34.28 34.88 48,758 +0.23(+0.66%)
Jul 01, 2013 34.28 34.72 34.04 34.65 48,334 +0.78(+2.30%)
Jun 28, 2013 33.85 34.27 33.73 33.87 72,111 -0.08(-0.24%)
Jun 27, 2013 33.12 33.99 33.01 33.95 68,063 +0.94(+2.85%)
Jun 26, 2013 33.58 33.93 32.97 33.01 57,526 -0.22(-0.66%)
Jun 25, 2013 34.36 34.36 32.81 33.23 85,247 -0.90(-2.64%)
Jun 24, 2013 34.12 34.43 34.00 34.13 76,016 -0.28(-0.81%)
Jun 21, 2013 33.31 34.51 33.21 34.41 140,791 +1.34(+4.05%)
Jun 20, 2013 33.34 33.34 32.72 33.07 59,452 -0.75(-2.22%)
Jun 19, 2013 34.68 34.79 33.75 33.82 53,254 -0.83(-2.40%)
Jun 18, 2013 33.33 34.78 33.33 34.65 66,020 +0.91(+2.70%)
Jun 17, 2013 33.77 33.79 33.52 33.74 95,631 +0.33(+0.99%)
Jun 14, 2013 33.99 33.99 33.27 33.41 61,924 -0.54(-1.59%)
Jun 13, 2013 33.96 34.13 33.68 33.95 126,033 -0.10(-0.29%)
Jun 12, 2013 34.86 34.86 33.92 34.05 39,289 -0.60(-1.73%)
Jun 11, 2013 34.25 34.91 33.92 34.65 59,773 -0.07(-0.20%)
Jun 10, 2013 34.60 34.74 33.90 34.72 51,075 +0.15(+0.43%)
Jun 07, 2013 34.37 34.68 34.10 34.57 43,835 +0.48(+1.41%)
Jun 06, 2013 33.46 34.09 33.39 34.09 65,131 +0.79(+2.37%)
Jun 05, 2013 33.85 34.00 33.24 33.30 65,211 -0.68(-2.00%)
Jun 04, 2013 34.81 35.00 33.33 33.98 184,758 -0.68(-1.96%)
Jun 03, 2013 34.07 34.75 33.54 34.66 138,198 +0.62(+1.82%)
May 31, 2013 34.34 34.56 34.03 34.04 68,043 -0.56(-1.62%)
May 30, 2013 34.39 34.66 33.85 34.60 30,801 +0.36(+1.05%)
May 29, 2013 35.02 35.02 33.79 34.24 46,532 -1.01(-2.87%)
May 28, 2013 34.54 35.41 34.54 35.25 86,570 +1.13(+3.31%)
May 24, 2013 33.80 34.34 33.60 34.12 25,850 +0.23(+0.68%)
May 23, 2013 33.69 34.07 33.46 33.89 25,026 -0.03(-0.09%)
May 22, 2013 34.78 35.00 33.76 33.92 43,395 -0.73(-2.11%)
May 21, 2013 34.53 34.75 34.25 34.65 56,230 +0.21(+0.61%)
May 20, 2013 34.57 34.93 34.19 34.44 44,241 -0.32(-0.92%)
May 17, 2013 34.77 34.89 34.51 34.76 75,214 +0.12(+0.35%)
May 16, 2013 34.75 34.87 34.41 34.64 119,688 -0.12(-0.35%)
May 15, 2013 35.08 35.96 34.49 34.76 131,618 +1.63(+4.92%)
May 13, 2013 32.58 33.22 32.58 33.13 64,215 +0.46(+1.41%)
May 10, 2013 32.29 32.85 32.06 32.67 40,998 +0.53(+1.65%)
May 09, 2013 32.07 32.43 31.95 32.14 31,586 -0.01(-0.03%)
May 08, 2013 31.75 32.17 31.49 32.15 60,958 +0.42(+1.32%)
May 07, 2013 32.05 32.05 31.06 31.73 111,332 -0.19(-0.60%)
May 06, 2013 32.39 32.39 31.64 31.92 32,135 -0.53(-1.63%)
May 03, 2013 32.31 33.09 31.95 32.45 66,910 +0.50(+1.56%)
May 02, 2013 31.34 32.38 31.34 31.95 67,499 +0.74(+2.37%)
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.