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 (%)
Nov 29, 2002 8.709 8.728 8.683 8.728 12,495 +0.08(+0.97%)
Nov 27, 2002 8.231 8.677 8.231 8.644 25,609 +0.46(+5.68%)
Nov 26, 2002 8.070 8.296 8.070 8.180 47,089 +0.11(+1.36%)
Nov 25, 2002 8.070 8.134 8.038 8.070 63,405 +0.10(+1.21%)
Nov 22, 2002 7.708 7.973 7.708 7.973 46,159 +0.20(+2.57%)
Nov 21, 2002 7.553 7.773 7.521 7.773 46,676 +0.25(+3.26%)
Nov 20, 2002 7.166 7.528 7.166 7.528 17,142 +0.39(+5.52%)
Nov 19, 2002 7.101 7.134 7.030 7.134 13,321 +0.00(+0.00%)
Nov 18, 2002 6.875 7.218 6.875 7.134 26,332 +0.13(+1.84%)
Nov 15, 2002 6.785 7.011 6.779 7.005 21,685 +0.23(+3.33%)
Nov 14, 2002 6.863 6.921 6.740 6.779 34,697 -0.06(-0.85%)
Nov 13, 2002 6.972 7.134 6.785 6.837 11,772 -0.17(-2.49%)
Nov 12, 2002 6.979 7.011 6.940 7.011 13,631 -0.03(-0.46%)
Nov 11, 2002 7.392 7.392 7.043 7.043 17,451 -0.37(-5.05%)
Nov 08, 2002 7.650 7.650 7.418 7.418 10,946 -0.17(-2.21%)
Nov 07, 2002 7.689 7.689 7.586 7.586 12,495 -0.16(-2.08%)
Nov 06, 2002 7.650 7.747 7.489 7.747 21,479 +0.10(+1.27%)
Nov 05, 2002 7.779 7.779 7.650 7.650 11,255 -0.13(-1.66%)
Nov 04, 2002 7.682 7.779 7.682 7.779 10,120 +0.03(+0.42%)
Nov 01, 2002 7.715 7.747 7.650 7.747 8,571 +0.10(+1.27%)
Oct 31, 2002 7.747 7.779 7.553 7.650 9,810 -0.06(-0.84%)
Oct 30, 2002 7.579 7.779 7.579 7.715 23,441 +0.21(+2.75%)
Oct 29, 2002 7.650 7.650 7.411 7.508 8,364 -0.08(-1.02%)
Oct 28, 2002 7.424 7.650 7.424 7.586 13,218 +0.19(+2.62%)
Oct 25, 2002 7.011 7.392 7.005 7.392 28,398 +0.41(+5.82%)
Oct 24, 2002 7.101 7.101 6.798 6.985 20,653 -0.10(-1.46%)
Oct 23, 2002 7.089 7.101 7.043 7.089 32,528 +0.01(+0.18%)
Oct 22, 2002 7.231 7.231 7.069 7.076 77,036 -0.22(-3.01%)
Oct 21, 2002 6.908 7.295 6.908 7.295 18,691 +0.37(+5.41%)
Oct 18, 2002 6.992 7.166 6.921 6.921 24,370 -0.05(-0.74%)
Oct 17, 2002 6.863 7.179 6.843 6.972 17,451 +0.16(+2.37%)
Oct 16, 2002 7.166 7.166 6.804 6.811 20,033 -0.41(-5.72%)
Oct 15, 2002 7.108 7.224 7.043 7.224 86,743 +0.19(+2.66%)
Oct 14, 2002 7.005 7.037 6.895 7.037 29,327 +0.06(+0.83%)
Oct 11, 2002 7.198 7.198 6.972 6.979 20,653 -0.22(-3.05%)
Oct 10, 2002 6.972 7.198 6.714 7.198 40,376 +0.16(+2.29%)
Oct 09, 2002 7.147 7.147 6.875 7.037 41,719 -0.14(-1.98%)
Oct 08, 2002 7.069 7.231 7.037 7.179 13,940 +0.11(+1.55%)
Oct 07, 2002 7.644 7.715 7.069 7.069 68,878 -0.51(-6.73%)
Oct 04, 2002 7.450 7.863 7.450 7.579 660,900 +0.19(+2.62%)
Oct 03, 2002 7.231 7.521 7.231 7.385 92,009 +0.19(+2.69%)
Oct 02, 2002 6.804 7.263 6.804 7.192 82,509 +0.45(+6.70%)
Oct 01, 2002 6.520 6.759 6.520 6.740 31,186 +0.22(+3.37%)
Sep 30, 2002 6.391 6.520 6.359 6.520 208,286 +0.19(+3.06%)
Sep 27, 2002 6.443 6.585 6.307 6.327 247,424 -0.12(-1.80%)
Sep 26, 2002 8.418 8.418 6.133 6.443 894,177 -1.79(-21.73%)
Sep 24, 2002 8.425 8.438 8.231 8.231 268,490 -0.19(-2.30%)
Sep 23, 2002 8.341 8.425 8.328 8.425 7,951 +0.02(+0.23%)
Sep 20, 2002 8.393 8.425 8.347 8.406 19,413 +0.01(+0.15%)
Sep 19, 2002 8.554 8.586 8.393 8.393 28,707 -0.11(-1.29%)
Sep 18, 2002 8.586 8.619 8.502 8.502 16,109 -0.12(-1.42%)
Sep 17, 2002 7.967 8.651 7.908 8.625 113,592 +0.63(+7.83%)
Sep 16, 2002 8.406 8.406 7.947 7.999 57,002 -0.39(-4.69%)
Sep 13, 2002 8.735 8.780 8.373 8.393 27,984 -0.36(-4.06%)
Sep 12, 2002 8.909 8.909 8.631 8.748 74,970 -0.16(-1.81%)
Sep 11, 2002 9.122 9.135 8.909 8.909 24,887 -0.15(-1.64%)
Sep 10, 2002 9.038 9.070 8.928 9.058 59,377 +0.02(+0.21%)
Sep 09, 2002 9.038 9.038 8.974 9.038 4,130 -0.03(-0.36%)
Sep 06, 2002 9.006 9.200 9.006 9.070 10,326 +0.03(+0.36%)
Sep 05, 2002 9.264 9.264 9.038 9.038 34,490 -0.15(-1.69%)
Sep 04, 2002 9.006 9.309 8.922 9.193 47,708 +0.15(+1.71%)
Sep 03, 2002 9.116 9.135 8.909 9.038 19,827 -0.06(-0.71%)
Aug 30, 2002 9.593 9.671 9.103 9.103 16,935 -0.49(-5.11%)
Aug 29, 2002 10.04 10.04 9.574 9.593 2,602,294 -0.54(-5.35%)
Aug 28, 2002 10.26 10.32 10.14 10.14 14,870 -0.06(-0.63%)
Aug 27, 2002 10.39 10.39 10.19 10.20 18,071 -0.19(-1.86%)
Aug 26, 2002 10.39 10.46 10.33 10.39 9,913 +0.05(+0.50%)
Aug 23, 2002 10.43 10.44 10.34 10.34 4,233 -0.15(-1.41%)
Aug 22, 2002 10.45 10.49 10.38 10.49 3,407 +0.06(+0.62%)
Aug 21, 2002 10.33 10.43 10.26 10.43 9,087 +0.13(+1.25%)
Aug 20, 2002 10.30 10.36 10.23 10.30 6,609 +0.10(+1.01%)
Aug 16, 2002 9.974 10.19 9.923 10.19 9,810 +0.20(+2.00%)
Aug 15, 2002 9.735 9.961 9.684 9.994 10,842 +0.24(+2.45%)
Aug 14, 2002 9.329 9.755 9.296 9.755 19,104 +0.46(+4.93%)
Aug 13, 2002 9.613 9.613 9.296 9.296 9,397 -0.32(-3.36%)
Aug 12, 2002 9.200 9.619 9.200 9.619 10,120 +0.65(+7.27%)
Aug 07, 2002 9.103 9.103 8.864 8.967 17,761 -0.10(-1.07%)
Aug 06, 2002 8.974 9.187 8.845 9.064 28,707 +0.05(+0.50%)
Aug 05, 2002 9.167 9.167 8.909 9.019 39,137 -0.15(-1.62%)
Aug 02, 2002 9.264 9.329 9.135 9.167 26,022 -0.10(-1.05%)
Aug 01, 2002 9.329 9.361 9.232 9.264 20,962 -0.12(-1.31%)
Jul 31, 2002 9.716 9.716 9.387 9.387 44,404 -0.43(-4.34%)
Jul 30, 2002 10.26 10.30 9.335 9.813 121,337 -0.59(-5.65%)
Jul 29, 2002 10.81 10.94 10.35 10.40 26,126 -0.38(-3.53%)
Jul 26, 2002 10.97 10.97 10.52 10.78 58,964 -0.16(-1.48%)
Jul 25, 2002 11.04 11.10 10.91 10.94 15,593 -0.16(-1.45%)
Jul 24, 2002 10.99 11.10 10.88 11.10 28,294 +0.10(+0.94%)
Jul 23, 2002 11.04 11.09 10.97 11.00 46,572 -0.04(-0.35%)
Jul 22, 2002 11.07 11.12 10.91 11.04 24,990 -0.06(-0.58%)
Jul 19, 2002 11.30 11.30 11.10 11.10 14,353 -0.54(-4.66%)
Jul 17, 2002 11.65 11.70 11.25 11.65 14,973 +0.45(+3.98%)
Jul 12, 2002 10.78 11.20 10.74 11.20 58,345 +0.43(+3.95%)
Jul 11, 2002 10.91 10.95 10.65 10.77 58,861 -0.14(-1.30%)
Jul 10, 2002 10.78 10.97 10.72 10.92 121,440 +0.04(+0.36%)
Jul 09, 2002 10.85 10.88 10.85 10.88 20,653 +0.03(+0.30%)
Jul 08, 2002 10.91 10.91 10.85 10.85 44,610 -0.03(-0.30%)
Jul 05, 2002 10.91 11.01 10.85 10.88 11,049 -0.03(-0.30%)
Jul 04, 2002 10.94 11.14 10.85 10.91 35,523 +0.00(+0.00%)
Jul 03, 2002 10.94 11.14 10.85 10.91 35,523 -0.05(-0.47%)
Jul 02, 2002 10.88 11.39 10.81 10.96 58,241 +0.14(+1.31%)
Jul 01, 2002 11.72 11.72 10.82 10.82 66,916 -1.06(-8.91%)
Jun 28, 2002 12.30 12.35 11.34 11.88 193,623 -0.44(-3.56%)
Jun 27, 2002 12.65 12.66 12.20 12.32 24,783 -0.21(-1.65%)
Jun 26, 2002 12.41 12.52 11.62 12.52 19,000 +0.01(+0.10%)
Jun 25, 2002 12.16 12.85 12.16 12.51 24,473 +0.65(+5.44%)
Jun 21, 2002 11.56 11.87 11.54 11.87 16,006 +0.26(+2.22%)
Jun 20, 2002 11.36 11.61 11.27 11.61 57,518 +0.21(+1.87%)
Jun 19, 2002 11.20 11.43 11.15 11.39 11,049 +0.23(+2.08%)
Jun 18, 2002 11.46 11.47 11.01 11.16 43,784 -0.34(-2.92%)
Jun 17, 2002 11.56 11.59 11.49 11.50 7,641 -0.12(-1.00%)
Jun 14, 2002 11.61 11.62 11.49 11.61 11,669 +0.06(+0.50%)
Jun 12, 2002 11.69 11.69 11.56 11.56 6,918 -0.13(-1.11%)
Jun 11, 2002 11.78 11.88 11.69 11.69 45,436 -0.13(-1.09%)
Jun 10, 2002 11.72 11.94 11.72 11.81 42,442 +0.11(+0.94%)
Jun 07, 2002 11.69 11.70 11.49 11.70 25,506 -0.03(-0.22%)
Jun 06, 2002 11.69 11.75 11.62 11.73 12,804 +0.01(+0.11%)
Jun 05, 2002 11.78 11.78 11.56 11.72 34,284 -0.87(-6.92%)
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.