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, 2004 14.85 15.78 14.75 15.49 133,729 +1.14(+7.91%)
Sep 29, 2004 14.85 14.85 14.36 14.36 85,194 -0.45(-3.05%)
Sep 28, 2004 14.44 14.98 14.44 14.81 103,368 +0.43(+3.01%)
Sep 27, 2004 14.82 14.82 14.35 14.38 38,621 -0.46(-3.13%)
Sep 24, 2004 14.54 14.85 14.53 14.84 47,708 +0.36(+2.45%)
Sep 23, 2004 14.59 14.78 14.46 14.49 36,556 -0.08(-0.53%)
Sep 22, 2004 14.59 14.84 14.54 14.56 39,550 -0.19(-1.27%)
Sep 21, 2004 14.36 15.17 14.36 14.75 80,547 +0.24(+1.65%)
Sep 20, 2004 15.40 15.42 14.29 14.51 123,402 -0.95(-6.14%)
Sep 17, 2004 15.43 15.70 15.27 15.46 41,616 +0.15(+1.01%)
Sep 16, 2004 15.75 15.75 15.20 15.31 37,175 -0.37(-2.35%)
Sep 15, 2004 15.61 15.99 15.56 15.67 44,300 +0.13(+0.83%)
Sep 14, 2004 15.24 15.55 14.98 15.55 126,810 +0.06(+0.38%)
Sep 13, 2004 16.37 16.46 14.69 15.49 319,090 -0.59(-3.65%)
Sep 10, 2004 17.01 17.07 16.06 16.07 149,322 -0.90(-5.29%)
Sep 09, 2004 17.17 17.25 16.80 16.97 71,356 -0.17(-0.98%)
Sep 08, 2004 16.69 17.27 16.66 17.14 84,884 +0.45(+2.71%)
Sep 07, 2004 16.85 17.20 16.56 16.69 138,066 -0.56(-3.26%)
Sep 03, 2004 16.98 17.50 16.98 17.25 66,399 +0.41(+2.41%)
Sep 02, 2004 17.28 17.30 16.69 16.84 57,518 -0.45(-2.58%)
Sep 01, 2004 17.59 17.91 17.11 17.29 166,464 -0.30(-1.73%)
Aug 31, 2004 16.69 17.59 16.62 17.59 151,697 +0.99(+5.95%)
Aug 30, 2004 15.94 16.89 15.94 16.60 87,052 +0.70(+4.38%)
Aug 27, 2004 15.71 15.95 15.69 15.91 53,285 +0.19(+1.19%)
Aug 26, 2004 15.75 15.95 15.59 15.72 67,225 -0.03(-0.21%)
Aug 25, 2004 16.11 16.14 15.75 15.75 30,153 -0.44(-2.71%)
Aug 24, 2004 16.19 16.43 16.19 16.19 30,360 +0.00(+0.00%)
Aug 23, 2004 16.59 16.62 16.19 16.19 45,436 -0.32(-1.95%)
Aug 20, 2004 16.13 16.57 16.01 16.51 39,550 +0.39(+2.44%)
Aug 19, 2004 16.20 16.46 16.07 16.12 32,322 -0.08(-0.48%)
Aug 18, 2004 15.76 16.30 15.76 16.20 53,388 +0.48(+3.04%)
Aug 17, 2004 15.69 15.88 15.69 15.72 27,365 +0.10(+0.62%)
Aug 16, 2004 15.69 15.88 15.49 15.62 60,823 +0.03(+0.17%)
Aug 13, 2004 15.07 15.82 15.07 15.60 74,454 +0.39(+2.55%)
Aug 12, 2004 16.01 16.02 15.21 15.21 39,757 -0.70(-4.42%)
Aug 11, 2004 15.40 15.97 15.36 15.91 81,166 +0.58(+3.79%)
Aug 10, 2004 15.43 15.62 15.11 15.33 67,639 -0.09(-0.59%)
Aug 09, 2004 15.11 15.44 14.59 15.42 114,624 +0.32(+2.09%)
Aug 06, 2004 15.59 15.69 14.79 15.11 180,095 -0.81(-5.07%)
Aug 05, 2004 16.62 16.72 15.82 15.91 134,864 -0.65(-3.90%)
Aug 04, 2004 16.49 16.58 16.21 16.56 82,302 +0.12(+0.71%)
Aug 03, 2004 16.51 16.62 16.34 16.44 77,759 -0.01(-0.04%)
Aug 02, 2004 16.43 16.59 16.34 16.45 67,639 -0.14(-0.86%)
Jul 30, 2004 15.91 16.62 15.88 16.59 64,850 +0.75(+4.73%)
Jul 29, 2004 16.00 16.04 15.69 15.84 57,932 -0.09(-0.57%)
Jul 28, 2004 15.82 16.27 15.73 15.93 109,048 +0.12(+0.73%)
Jul 27, 2004 15.48 15.82 15.34 15.82 88,188 +0.43(+2.77%)
Jul 26, 2004 15.01 15.60 15.01 15.39 140,544 +0.17(+1.15%)
Jul 23, 2004 15.17 15.53 15.07 15.22 155,518 +0.29(+1.95%)
Jul 22, 2004 15.88 15.93 14.45 14.93 181,437 -0.94(-5.90%)
Jul 21, 2004 16.53 16.53 15.81 15.86 84,264 -0.52(-3.15%)
Jul 20, 2004 15.80 16.57 15.70 16.38 90,254 +0.64(+4.06%)
Jul 19, 2004 16.52 16.69 15.73 15.74 131,870 -0.78(-4.73%)
Jul 16, 2004 16.84 16.85 16.27 16.52 66,296 -0.19(-1.16%)
Jul 15, 2004 16.53 16.82 16.43 16.71 119,684 +0.35(+2.13%)
Jul 14, 2004 17.43 17.85 16.22 16.37 324,667 -0.96(-5.55%)
Jul 13, 2004 16.79 17.33 16.43 17.33 156,963 +0.68(+4.11%)
Jul 12, 2004 16.04 17.08 16.01 16.64 245,152 +1.15(+7.42%)
Jul 09, 2004 16.86 16.86 15.43 15.49 271,382 -1.36(-8.08%)
Jul 08, 2004 16.07 17.01 15.93 16.86 247,114 +0.99(+6.22%)
Jul 07, 2004 15.88 15.91 15.60 15.87 181,127 -0.06(-0.40%)
Jul 06, 2004 15.17 16.07 14.98 15.93 484,832 +1.68(+11.78%)
Jul 02, 2004 14.85 14.91 14.20 14.25 74,764 -0.55(-3.71%)
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.