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 (%)
May 30, 2014 34.29 34.55 34.11 34.30 113,994 +0.19(+0.55%)
May 29, 2014 33.95 34.22 33.75 34.12 102,344 +0.39(+1.17%)
May 28, 2014 33.32 34.03 33.30 33.72 108,074 +0.40(+1.21%)
May 27, 2014 32.67 33.33 32.63 33.32 86,803 +0.98(+3.02%)
May 23, 2014 32.02 32.34 32.34 32.34 212,834 +0.48(+1.52%)
May 22, 2014 30.96 31.89 30.95 31.86 50,759 +1.00(+3.23%)
May 21, 2014 30.40 31.01 30.40 30.86 147,907 +0.54(+1.79%)
May 20, 2014 30.51 30.51 29.53 30.32 164,948 -0.22(-0.71%)
May 19, 2014 30.18 30.72 30.13 30.53 56,720 +0.12(+0.39%)
May 16, 2014 30.05 30.47 29.65 30.41 82,982 +0.29(+0.95%)
May 15, 2014 30.45 30.60 29.77 30.13 88,719 -0.57(-1.86%)
May 14, 2014 31.03 31.28 30.57 30.70 98,285 -0.39(-1.27%)
May 13, 2014 32.09 32.09 31.06 31.10 134,913 -1.06(-3.29%)
May 12, 2014 31.22 32.50 31.17 32.15 90,272 +1.02(+3.27%)
May 09, 2014 30.41 31.19 30.11 31.13 100,309 +0.53(+1.74%)
May 08, 2014 31.36 31.71 30.54 30.60 86,403 -0.72(-2.30%)
May 07, 2014 31.19 31.52 30.17 31.32 142,431 +0.04(+0.13%)
May 06, 2014 31.89 31.89 31.05 31.28 104,435 -0.77(-2.40%)
May 05, 2014 31.77 32.20 31.59 32.05 65,371 -0.01(-0.03%)
May 02, 2014 32.24 32.32 31.76 32.06 75,393 -0.07(-0.22%)
May 01, 2014 32.63 32.81 31.70 32.13 136,451 -0.60(-1.84%)
Apr 30, 2014 32.77 32.79 31.81 32.73 119,592 -0.03(-0.09%)
Apr 29, 2014 33.66 33.66 32.67 32.76 81,585 -0.68(-2.04%)
Apr 28, 2014 33.99 34.17 33.23 33.44 168,273 -0.37(-1.08%)
Apr 25, 2014 34.43 34.74 33.60 33.81 129,512 -0.86(-2.48%)
Apr 24, 2014 34.25 34.80 33.62 34.67 134,976 +0.70(+2.06%)
Apr 23, 2014 34.11 34.30 33.86 33.97 91,053 -0.14(-0.41%)
Apr 22, 2014 33.85 34.25 33.69 34.11 66,208 +0.34(+0.99%)
Apr 21, 2014 33.66 33.86 33.23 33.77 44,881 +0.19(+0.56%)
Apr 17, 2014 33.21 33.58 33.58 33.58 105,961 +0.35(+1.04%)
Apr 16, 2014 33.21 33.27 32.93 33.24 49,937 +0.35(+1.05%)
Apr 15, 2014 32.94 33.09 31.92 32.89 103,344 +0.11(+0.33%)
Apr 14, 2014 33.56 33.56 32.23 32.78 97,267 -0.49(-1.48%)
Apr 11, 2014 33.23 33.71 33.10 33.28 250,898 -0.21(-0.62%)
Apr 10, 2014 34.19 34.19 32.97 33.48 265,970 -0.63(-1.85%)
Apr 09, 2014 33.78 34.20 33.42 34.12 75,694 +0.51(+1.53%)
Apr 08, 2014 33.50 33.94 33.08 33.60 97,472 +0.05(+0.15%)
Apr 07, 2014 33.93 33.93 33.30 33.55 139,701 -0.50(-1.48%)
Apr 04, 2014 34.55 34.75 33.80 34.06 219,688 -0.33(-0.95%)
Apr 03, 2014 33.98 34.40 33.91 34.38 102,784 +0.43(+1.28%)
Apr 02, 2014 34.11 34.11 33.50 33.95 68,314 -0.03(-0.09%)
Apr 01, 2014 33.44 34.09 33.20 33.98 110,551 +0.69(+2.08%)
Mar 31, 2014 32.89 33.43 32.73 33.29 169,753 +0.55(+1.69%)
Mar 28, 2014 33.75 33.94 32.66 32.73 115,474 -1.02(-3.01%)
Mar 27, 2014 33.79 33.90 33.47 33.75 141,952 +0.02(+0.06%)
Mar 26, 2014 34.71 34.91 33.65 33.73 163,241 -0.77(-2.23%)
Mar 25, 2014 34.78 35.14 34.23 34.50 258,885 -0.02(-0.06%)
Mar 24, 2014 34.55 34.78 34.16 34.52 306,610 +0.12(+0.34%)
Mar 21, 2014 34.00 34.79 33.79 34.40 294,781 +0.67(+1.99%)
Mar 20, 2014 33.18 33.75 33.08 33.73 133,912 +0.50(+1.52%)
Mar 19, 2014 33.09 33.33 32.89 33.23 110,944 +0.20(+0.60%)
Mar 18, 2014 32.13 33.03 31.95 33.03 93,255 +0.85(+2.64%)
Mar 17, 2014 31.86 32.20 31.44 32.18 99,915 +0.56(+1.78%)
Mar 14, 2014 31.26 32.02 31.26 31.62 70,572 +0.19(+0.60%)
Mar 13, 2014 32.14 32.28 31.31 31.43 91,418 -0.57(-1.79%)
Mar 12, 2014 32.00 32.35 30.87 32.00 131,628 -0.36(-1.10%)
Mar 11, 2014 34.55 34.55 32.12 32.36 157,966 -1.83(-5.34%)
Mar 10, 2014 32.84 34.21 32.75 34.19 196,594 +1.28(+3.90%)
Mar 07, 2014 33.60 33.60 32.36 32.90 80,097 -0.49(-1.48%)
Mar 06, 2014 33.13 33.48 33.04 33.40 104,852 +0.44(+1.35%)
Mar 05, 2014 33.01 33.01 32.59 32.95 91,428 -0.07(-0.21%)
Mar 04, 2014 31.85 33.32 31.64 33.02 169,245 +1.65(+5.25%)
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.