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 (%)
Feb 27, 2015 45.63 45.90 44.86 44.93 98,633 -0.78(-1.71%)
Feb 26, 2015 44.78 45.88 44.78 45.71 86,768 +0.76(+1.70%)
Feb 25, 2015 44.47 45.41 44.30 44.95 78,167 +0.34(+0.75%)
Feb 24, 2015 44.70 45.14 44.25 44.61 97,383 -0.08(-0.18%)
Feb 23, 2015 43.99 44.85 43.81 44.69 109,552 +0.71(+1.62%)
Feb 20, 2015 44.72 44.87 43.90 43.98 156,844 -0.78(-1.75%)
Feb 19, 2015 44.64 44.92 44.45 44.76 76,741 +0.15(+0.33%)
Feb 18, 2015 43.63 44.67 43.63 44.61 102,622 +0.90(+2.06%)
Feb 17, 2015 43.81 44.27 43.09 43.71 135,214 -0.11(-0.25%)
Feb 13, 2015 42.83 43.82 43.82 43.82 129,352 +1.08(+2.52%)
Feb 12, 2015 42.26 43.23 41.95 42.74 83,580 +0.66(+1.58%)
Feb 11, 2015 41.68 42.55 41.48 42.08 80,629 +0.34(+0.81%)
Feb 10, 2015 41.56 41.94 41.09 41.74 82,256 +0.38(+0.91%)
Feb 09, 2015 42.18 42.65 41.26 41.36 94,900 -0.87(-2.06%)
Feb 06, 2015 42.84 42.93 41.97 42.23 112,979 -0.47(-1.11%)
Feb 05, 2015 41.68 43.03 41.68 42.71 90,949 +1.28(+3.08%)
Feb 04, 2015 40.90 42.18 40.90 41.43 96,236 +0.12(+0.29%)
Feb 03, 2015 40.67 41.40 40.28 41.31 126,298 +0.37(+0.89%)
Feb 02, 2015 40.12 41.06 39.76 40.95 115,696 +0.80(+2.00%)
Jan 30, 2015 41.59 41.59 39.99 40.15 128,221 -1.51(-3.63%)
Jan 29, 2015 40.90 41.70 40.58 41.66 148,956 +0.80(+1.96%)
Jan 28, 2015 41.89 42.02 40.46 40.86 133,779 -0.81(-1.95%)
Jan 27, 2015 41.75 42.32 41.38 41.67 103,265 -0.63(-1.50%)
Jan 26, 2015 42.38 42.46 41.56 42.30 87,244 -0.08(-0.19%)
Jan 23, 2015 42.75 43.03 42.27 42.38 75,930 -0.42(-0.97%)
Jan 22, 2015 41.69 42.81 40.82 42.80 74,066 +1.43(+3.47%)
Jan 21, 2015 41.53 41.81 41.08 41.36 160,007 -0.40(-0.95%)
Jan 20, 2015 42.49 43.00 41.14 41.76 110,977 -0.61(-1.45%)
Jan 16, 2015 41.47 42.42 41.16 42.37 113,492 +0.65(+1.57%)
Jan 15, 2015 42.65 42.67 41.21 41.72 118,451 -0.71(-1.68%)
Jan 14, 2015 42.42 42.93 42.08 42.43 74,912 -0.34(-0.79%)
Jan 13, 2015 42.78 43.84 42.26 42.77 137,696 +0.34(+0.79%)
Jan 12, 2015 42.40 42.91 42.05 42.43 112,818 +0.25(+0.59%)
Jan 09, 2015 43.13 43.13 42.15 42.18 119,496 -1.03(-2.38%)
Jan 08, 2015 43.14 43.98 42.65 43.21 214,773 +0.53(+1.25%)
Jan 07, 2015 42.00 42.78 41.65 42.68 115,664 +0.94(+2.25%)
Jan 06, 2015 42.23 42.23 40.76 41.74 176,609 -0.30(-0.71%)
Jan 05, 2015 41.64 42.55 41.59 42.04 137,218 -0.20(-0.47%)
Jan 02, 2015 43.19 43.59 42.01 42.23 121,682 -0.52(-1.23%)
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%)
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.