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, 2014 42.95 42.76 42.76 42.76 125,860 +0.03(+0.07%)
Dec 30, 2014 42.06 42.90 42.01 42.73 122,201 +0.57(+1.36%)
Dec 29, 2014 42.32 42.56 41.85 42.16 96,025 -0.03(-0.07%)
Dec 26, 2014 41.78 42.88 41.43 42.18 99,104 +0.60(+1.45%)
Dec 24, 2014 41.31 41.58 41.58 41.58 139,822 +0.40(+0.96%)
Dec 23, 2014 41.31 41.46 40.64 41.19 110,142 +0.12(+0.29%)
Dec 22, 2014 41.03 41.44 40.77 41.07 162,633 -0.01(-0.02%)
Dec 19, 2014 41.90 41.91 41.01 41.08 345,037 -0.84(-2.00%)
Dec 18, 2014 42.41 42.41 41.59 41.92 211,548 +0.19(+0.45%)
Dec 17, 2014 41.26 41.93 40.83 41.73 192,701 +0.67(+1.64%)
Dec 16, 2014 41.79 42.22 40.92 41.06 226,315 -0.90(-2.14%)
Dec 15, 2014 43.15 43.22 41.75 41.96 159,833 -0.84(-1.96%)
Dec 12, 2014 43.18 43.72 42.53 42.80 162,916 -1.05(-2.39%)
Dec 11, 2014 44.63 44.86 43.03 43.85 180,397 -0.65(-1.47%)
Dec 10, 2014 45.31 45.31 42.42 44.50 157,307 +0.35(+0.78%)
Dec 09, 2014 42.05 44.30 41.90 44.15 146,459 +1.00(+2.31%)
Dec 08, 2014 43.55 44.73 42.80 43.15 117,218 -0.51(-1.18%)
Dec 05, 2014 43.56 44.46 43.43 43.67 115,203 +0.03(+0.07%)
Dec 04, 2014 43.84 44.00 43.15 43.64 141,479 -0.21(-0.47%)
Dec 03, 2014 43.55 44.20 42.78 43.85 162,470 +0.44(+1.02%)
Dec 02, 2014 42.78 43.73 42.61 43.40 108,251 +0.79(+1.86%)
Dec 01, 2014 42.92 43.45 42.54 42.61 103,633 -0.43(-0.99%)
Nov 28, 2014 42.97 43.73 42.92 43.03 57,428 +0.05(+0.12%)
Nov 26, 2014 43.02 42.99 42.99 42.99 81,849 +0.17(+0.39%)
Nov 25, 2014 42.50 42.92 42.40 42.82 72,528 +0.51(+1.22%)
Nov 24, 2014 41.31 42.31 41.12 42.30 95,231 +1.02(+2.47%)
Nov 21, 2014 41.27 41.47 40.76 41.29 135,424 +0.73(+1.80%)
Nov 20, 2014 40.47 40.94 39.44 40.55 156,445 -0.04(-0.10%)
Nov 19, 2014 40.90 41.02 40.22 40.59 87,164 -0.43(-1.04%)
Nov 18, 2014 40.23 41.19 40.01 41.02 257,622 +0.80(+1.99%)
Nov 17, 2014 40.86 41.34 40.07 40.22 92,155 -0.63(-1.55%)
Nov 14, 2014 41.72 41.96 40.66 40.85 95,943 -0.95(-2.27%)
Nov 13, 2014 42.49 43.24 41.65 41.80 79,710 -0.70(-1.65%)
Nov 12, 2014 42.05 42.75 41.77 42.50 92,460 +0.16(+0.37%)
Nov 11, 2014 40.73 42.44 40.52 42.34 198,110 +1.62(+3.98%)
Nov 10, 2014 40.59 40.99 40.30 40.72 97,602 +0.21(+0.51%)
Nov 07, 2014 40.88 40.97 39.82 40.51 150,121 -0.50(-1.23%)
Nov 06, 2014 41.02 41.15 40.73 41.02 112,984 +0.02(+0.05%)
Nov 05, 2014 41.58 42.01 40.89 41.00 130,632 -0.30(-0.72%)
Nov 04, 2014 40.95 41.86 40.20 41.30 108,294 +0.12(+0.29%)
Nov 03, 2014 41.84 42.46 40.89 41.18 119,748 -0.73(-1.75%)
Oct 31, 2014 42.34 42.42 41.67 41.91 123,511 +0.46(+1.12%)
Oct 30, 2014 40.13 41.74 40.03 41.44 97,498 +1.27(+3.17%)
Oct 29, 2014 40.85 41.17 39.89 40.17 114,529 -0.49(-1.22%)
Oct 28, 2014 38.42 40.72 38.40 40.66 114,803 +2.32(+6.06%)
Oct 27, 2014 37.91 38.00 38.00 38.34 80,840 +0.34(+0.88%)
Oct 24, 2014 38.42 38.75 37.81 38.00 93,385 -0.30(-0.77%)
Oct 23, 2014 36.87 38.45 36.52 38.30 202,528 +1.76(+4.81%)
Oct 22, 2014 37.43 37.46 36.44 36.54 99,197 -0.89(-2.38%)
Oct 21, 2014 37.80 38.22 36.94 37.43 115,654 -0.21(-0.55%)
Oct 20, 2014 36.19 37.73 36.19 37.64 180,841 +1.27(+3.48%)
Oct 17, 2014 37.34 37.52 36.31 36.37 113,446 -0.47(-1.29%)
Oct 16, 2014 37.18 37.63 37.15 36.85 125,461 -0.69(-1.84%)
Oct 15, 2014 37.46 38.55 36.68 37.54 227,688 -0.35(-0.91%)
Oct 14, 2014 38.41 39.29 37.58 37.89 231,013 -0.52(-1.36%)
Oct 13, 2014 36.33 39.72 36.00 38.41 509,990 +2.13(+5.89%)
Oct 10, 2014 35.36 36.54 35.36 36.27 152,430 +0.61(+1.72%)
Oct 09, 2014 36.37 36.43 35.13 35.66 117,404 -0.84(-2.30%)
Oct 08, 2014 34.90 36.63 34.90 36.50 110,980 +1.44(+4.12%)
Oct 07, 2014 34.96 35.45 34.81 35.06 113,162 -0.21(-0.59%)
Oct 06, 2014 34.86 35.47 34.85 35.27 78,096 +0.45(+1.31%)
Oct 03, 2014 34.88 35.27 34.80 34.81 48,811 +0.30(+0.86%)
Oct 02, 2014 33.63 34.77 33.50 34.51 56,839 +0.80(+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.