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 (%)
Sep 30, 2014 35.41 35.41 33.98 33.98 112,545 -1.46(-4.13%)
Sep 29, 2014 34.44 35.45 34.18 35.44 105,325 +0.68(+1.96%)
Sep 26, 2014 33.78 34.88 33.53 34.76 68,579 +0.96(+2.84%)
Sep 25, 2014 34.74 34.74 33.69 33.80 64,686 -0.79(-2.29%)
Sep 24, 2014 34.04 34.91 33.78 34.59 52,792 +0.65(+1.92%)
Sep 23, 2014 34.34 34.58 33.93 33.94 66,644 -0.62(-1.80%)
Sep 22, 2014 34.63 34.81 34.15 34.56 72,014 -0.31(-0.88%)
Sep 19, 2014 36.28 36.29 34.74 34.87 265,266 -1.34(-3.71%)
Sep 18, 2014 35.58 36.42 35.58 36.21 57,660 +0.68(+1.92%)
Sep 17, 2014 35.26 35.78 35.13 35.53 58,320 +0.24(+0.67%)
Sep 16, 2014 35.00 35.45 34.74 35.30 45,722 +0.26(+0.73%)
Sep 15, 2014 35.37 35.38 34.63 35.04 64,611 -0.44(-1.25%)
Sep 12, 2014 35.82 35.86 35.04 35.48 55,180 -0.30(-0.83%)
Sep 11, 2014 35.19 35.89 35.01 35.78 47,180 +0.35(+0.98%)
Sep 10, 2014 35.40 35.83 35.20 35.43 49,698 -0.06(-0.17%)
Sep 09, 2014 36.28 36.44 35.45 35.49 67,311 -0.79(-2.18%)
Sep 08, 2014 35.68 36.37 35.54 36.28 46,405 +0.45(+1.27%)
Sep 05, 2014 35.31 35.88 35.31 35.83 38,596 +0.44(+1.26%)
Sep 04, 2014 35.86 36.09 35.20 35.38 38,430 -0.34(-0.94%)
Sep 03, 2014 36.19 36.36 35.59 35.72 59,703 -0.42(-1.15%)
Sep 02, 2014 36.02 36.33 35.58 36.14 50,726 +0.09(+0.25%)
Aug 29, 2014 35.96 36.05 36.05 36.05 49,372 +0.10(+0.28%)
Aug 28, 2014 35.69 36.30 35.58 35.95 76,146 -0.06(-0.16%)
Aug 27, 2014 36.47 37.35 35.94 36.01 107,405 -0.35(-0.95%)
Aug 26, 2014 35.66 36.47 35.60 36.35 82,012 +0.72(+2.02%)
Aug 25, 2014 35.64 35.91 35.46 35.63 65,986 +0.26(+0.73%)
Aug 22, 2014 34.95 34.95 34.69 35.37 81,256 +0.42(+1.19%)
Aug 21, 2014 34.79 35.12 34.34 34.96 89,151 +0.19(+0.54%)
Aug 20, 2014 34.38 34.86 34.28 34.77 85,616 +0.21(+0.60%)
Aug 19, 2014 34.51 34.63 34.18 34.56 73,340 +0.12(+0.34%)
Aug 18, 2014 33.78 34.43 33.78 34.45 72,289 +1.03(+3.08%)
Aug 15, 2014 34.34 34.35 32.97 33.42 94,820 -0.52(-1.54%)
Aug 14, 2014 33.83 34.08 33.67 33.94 60,916 +0.17(+0.50%)
Aug 13, 2014 33.54 34.04 33.37 33.77 38,677 +0.33(+0.98%)
Aug 12, 2014 33.90 33.90 33.27 33.45 42,513 -0.67(-1.97%)
Aug 11, 2014 34.18 34.57 33.76 34.12 101,460 +0.20(+0.58%)
Aug 08, 2014 33.51 34.57 33.41 33.92 88,439 +0.36(+1.06%)
Aug 07, 2014 34.09 34.13 33.34 33.57 35,120 -0.47(-1.39%)
Aug 06, 2014 33.86 34.66 33.86 34.04 50,205 -0.14(-0.40%)
Aug 05, 2014 33.95 34.40 33.85 34.18 58,290 -0.02(-0.06%)
Aug 04, 2014 33.69 34.33 33.40 34.20 76,795 +0.68(+2.03%)
Aug 01, 2014 33.21 33.78 33.11 33.52 90,284 +0.38(+1.13%)
Jul 31, 2014 33.69 33.76 33.06 33.14 107,950 -0.88(-2.59%)
Jul 30, 2014 33.82 34.31 33.56 34.02 113,638 +0.42(+1.24%)
Jul 29, 2014 33.86 34.05 33.32 33.61 51,195 -0.17(-0.50%)
Jul 28, 2014 33.99 34.06 33.47 33.77 70,306 -0.24(-0.70%)
Jul 25, 2014 33.87 34.38 33.47 34.01 97,259 -0.18(-0.52%)
Jul 24, 2014 35.13 35.13 34.02 34.19 122,197 -0.81(-2.32%)
Jul 23, 2014 35.14 35.34 34.86 35.00 67,305 -0.16(-0.45%)
Jul 22, 2014 34.79 35.48 34.79 35.16 72,455 +0.45(+1.31%)
Jul 21, 2014 34.63 34.74 34.34 34.70 69,428 -0.13(-0.37%)
Jul 18, 2014 34.04 34.89 33.95 34.83 98,274 +0.74(+2.17%)
Jul 17, 2014 34.35 34.88 33.95 34.09 200,834 -0.48(-1.40%)
Jul 16, 2014 34.55 35.02 34.28 34.57 106,983 +0.28(+0.81%)
Jul 15, 2014 34.61 35.03 33.62 34.30 164,515 -0.94(-2.68%)
Jul 14, 2014 35.46 35.46 35.06 35.24 50,570 +0.19(+0.53%)
Jul 11, 2014 35.06 35.21 34.73 35.05 73,063 -0.13(-0.36%)
Jul 10, 2014 34.58 35.39 34.33 35.18 94,152 -0.24(-0.67%)
Jul 09, 2014 35.73 35.73 35.16 35.42 63,874 -0.18(-0.50%)
Jul 08, 2014 36.02 36.02 35.14 35.60 192,795 -0.41(-1.15%)
Jul 07, 2014 36.58 36.58 35.83 36.01 107,859 -0.55(-1.51%)
Jul 03, 2014 36.45 36.56 36.56 36.56 53,183 +0.23(+0.62%)
Jul 02, 2014 36.88 36.98 36.13 36.34 122,757 -0.70(-1.89%)
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.