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 (%)
Dec 31, 2004 24.34 24.65 24.16 24.16 151,490 -0.16(-0.66%)
Dec 30, 2004 24.37 24.53 24.12 24.32 137,033 +0.33(+1.37%)
Dec 29, 2004 23.53 24.27 23.53 23.99 106,260 +0.52(+2.23%)
Dec 28, 2004 23.56 23.69 22.53 23.47 279,849 -0.36(-1.49%)
Dec 27, 2004 23.70 23.98 23.54 23.82 218,200 +0.59(+2.53%)
Dec 23, 2004 22.65 23.48 22.65 23.23 234,619 +0.58(+2.56%)
Dec 22, 2004 22.27 22.85 22.01 22.65 221,917 +0.38(+1.71%)
Dec 21, 2004 21.79 23.35 21.79 22.27 525,415 +0.83(+3.88%)
Dec 20, 2004 20.37 22.08 20.21 21.44 510,648 +1.32(+6.54%)
Dec 17, 2004 19.79 20.46 19.77 20.12 144,984 +0.66(+3.38%)
Dec 16, 2004 19.10 19.53 19.10 19.46 138,066 +0.37(+1.93%)
Dec 15, 2004 19.43 19.56 18.99 19.10 74,661 -0.34(-1.73%)
Dec 14, 2004 19.66 19.79 19.30 19.43 77,036 -0.12(-0.63%)
Dec 13, 2004 19.08 19.59 19.07 19.55 151,490 +0.74(+3.91%)
Dec 10, 2004 18.75 18.85 18.59 18.82 55,866 +0.06(+0.34%)
Dec 09, 2004 19.24 19.27 18.67 18.75 101,819 -0.38(-1.99%)
Dec 08, 2004 18.67 19.21 18.59 19.14 126,087 +0.57(+3.10%)
Dec 07, 2004 19.56 19.63 18.14 18.56 299,780 -1.32(-6.66%)
Dec 06, 2004 20.53 20.70 19.88 19.88 181,231 -0.61(-2.99%)
Dec 03, 2004 20.14 20.61 20.14 20.50 93,042 +0.39(+1.93%)
Dec 02, 2004 20.82 21.19 20.02 20.11 200,335 +0.20(+1.01%)
Dec 01, 2004 19.11 19.91 19.05 19.91 104,814 +0.57(+2.94%)
Nov 30, 2004 19.03 19.53 19.01 19.34 93,145 +0.52(+2.78%)
Nov 29, 2004 19.59 19.63 18.70 18.82 195,585 -0.75(-3.83%)
Nov 26, 2004 19.75 19.85 19.43 19.57 106,157 +0.15(+0.80%)
Nov 24, 2004 18.17 19.61 18.11 19.41 327,042 +1.43(+7.97%)
Nov 23, 2004 17.75 18.30 17.75 17.98 102,542 +0.28(+1.57%)
Nov 22, 2004 17.17 17.85 16.37 17.70 170,594 +0.49(+2.85%)
Nov 19, 2004 17.65 17.66 17.21 17.21 40,996 -0.45(-2.52%)
Nov 18, 2004 17.62 17.72 16.98 17.66 91,699 +0.00(+0.00%)
Nov 17, 2004 18.21 18.59 17.62 17.66 153,556 -0.38(-2.11%)
Nov 16, 2004 17.88 18.70 17.88 18.04 225,015 +0.36(+2.05%)
Nov 15, 2004 17.30 17.79 17.27 17.68 178,339 +0.66(+3.91%)
Nov 12, 2004 16.91 17.04 16.85 17.01 42,029 +0.13(+0.77%)
Nov 11, 2004 16.79 16.92 16.65 16.88 43,371 +0.23(+1.40%)
Nov 10, 2004 16.24 16.69 16.17 16.65 45,849 +0.39(+2.42%)
Nov 09, 2004 15.88 16.30 15.88 16.26 39,344 +0.41(+2.57%)
Nov 08, 2004 16.07 16.14 15.78 15.85 76,519 -0.54(-3.27%)
Nov 05, 2004 15.49 16.41 15.36 16.38 121,750 +1.18(+7.77%)
Nov 04, 2004 14.65 15.31 14.65 15.20 94,694 +0.68(+4.67%)
Nov 03, 2004 14.17 14.72 14.11 14.53 35,729 +0.28(+1.99%)
Nov 02, 2004 13.62 14.43 13.62 14.24 71,563 +0.59(+4.35%)
Nov 01, 2004 13.94 14.01 13.64 13.65 131,353 -0.59(-4.13%)
Oct 29, 2004 14.46 14.56 14.17 14.24 37,278 -0.27(-1.87%)
Oct 28, 2004 14.61 14.69 14.47 14.51 22,924 -0.10(-0.71%)
Oct 27, 2004 14.53 14.78 14.20 14.61 62,269 +0.11(+0.76%)
Oct 26, 2004 13.07 14.58 12.99 14.50 166,670 +1.27(+9.56%)
Oct 25, 2004 14.07 14.07 12.91 13.23 104,711 -1.16(-8.03%)
Oct 22, 2004 14.78 14.89 14.39 14.39 37,795 -0.26(-1.81%)
Oct 21, 2004 14.91 14.96 14.65 14.65 24,473 -0.32(-2.16%)
Oct 20, 2004 14.53 14.98 14.53 14.98 32,218 +0.37(+2.56%)
Oct 19, 2004 14.78 15.06 14.60 14.60 40,686 -0.26(-1.74%)
Oct 18, 2004 14.91 14.97 14.73 14.86 63,921 -0.10(-0.65%)
Oct 15, 2004 15.22 15.40 14.91 14.96 54,524 -0.26(-1.70%)
Oct 14, 2004 15.36 15.53 15.22 15.22 29,327 -0.08(-0.55%)
Oct 13, 2004 15.44 15.49 15.20 15.30 27,365 -0.17(-1.09%)
Oct 12, 2004 15.32 15.49 15.28 15.47 70,014 +0.10(+0.67%)
Oct 11, 2004 15.17 15.49 15.17 15.36 40,996 +0.19(+1.28%)
Oct 08, 2004 15.88 15.91 15.15 15.17 51,013 -0.68(-4.28%)
Oct 07, 2004 15.98 16.06 15.82 15.85 34,387 -0.12(-0.77%)
Oct 06, 2004 15.93 16.20 15.93 15.97 67,845 +0.11(+0.69%)
Oct 05, 2004 16.53 16.53 15.82 15.86 137,962 -0.38(-2.35%)
Oct 04, 2004 15.24 16.36 15.24 16.24 287,904 +1.12(+7.38%)
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.