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 (%)
Jul 29, 2005 17.37 17.38 16.76 16.96 169,562 -0.43(-2.45%)
Jul 28, 2005 17.42 17.48 17.29 17.38 97,482 -0.06(-0.33%)
Jul 27, 2005 17.50 17.52 17.33 17.44 152,936 -0.03(-0.17%)
Jul 26, 2005 17.49 17.54 17.40 17.47 84,677 +0.00(+0.00%)
Jul 25, 2005 17.25 17.62 17.24 17.47 174,105 +0.22(+1.29%)
Jul 22, 2005 16.77 17.32 16.71 17.25 85,194 +0.52(+3.13%)
Jul 21, 2005 17.00 17.37 16.37 16.72 184,329 -0.30(-1.76%)
Jul 20, 2005 16.67 17.03 16.57 17.02 73,834 +0.32(+1.91%)
Jul 19, 2005 16.38 16.75 16.32 16.70 118,239 +0.35(+2.13%)
Jul 18, 2005 15.78 16.60 15.78 16.36 112,456 +0.47(+2.99%)
Jul 15, 2005 15.98 16.16 15.70 15.88 105,847 -0.10(-0.61%)
Jul 14, 2005 16.70 16.89 15.98 15.98 244,533 -0.58(-3.51%)
Jul 13, 2005 16.17 16.85 15.98 16.56 393,029 +0.27(+1.66%)
Jul 12, 2005 15.68 16.57 15.59 16.29 234,826 +0.48(+3.06%)
Jul 11, 2005 15.49 15.98 15.48 15.80 148,392 +0.08(+0.49%)
Jul 08, 2005 15.70 15.98 15.70 15.73 135,071 +0.03(+0.18%)
Jul 07, 2005 15.45 15.99 15.25 15.70 135,587 +0.01(+0.06%)
Jul 06, 2005 15.77 15.87 15.59 15.69 119,994 -0.04(-0.25%)
Jul 05, 2005 15.91 16.09 15.47 15.73 137,136 -0.18(-1.16%)
Jul 01, 2005 15.96 16.17 15.63 15.91 117,103 +0.07(+0.43%)
Jun 30, 2005 15.69 16.21 15.69 15.84 116,277 +0.17(+1.11%)
Jun 29, 2005 15.73 16.04 15.63 15.67 115,037 +0.07(+0.43%)
Jun 28, 2005 14.96 15.61 14.90 15.60 170,078 +0.61(+4.07%)
Jun 27, 2005 15.00 15.12 14.75 14.99 175,964 +0.03(+0.19%)
Jun 24, 2005 14.72 15.43 14.72 14.96 767,160 +0.29(+1.98%)
Jun 23, 2005 15.30 15.51 14.67 14.67 281,605 -0.66(-4.30%)
Jun 22, 2005 15.45 15.56 15.25 15.33 142,196 -0.05(-0.31%)
Jun 21, 2005 15.35 15.69 15.32 15.38 191,867 +0.01(+0.06%)
Jun 20, 2005 15.54 15.54 15.20 15.37 229,146 -0.38(-2.40%)
Jun 17, 2005 16.03 16.04 15.69 15.75 397,159 -0.28(-1.75%)
Jun 16, 2005 16.36 16.36 15.92 16.03 182,573 -0.29(-1.78%)
Jun 15, 2005 16.64 16.75 16.13 16.32 225,325 -0.19(-1.17%)
Jun 14, 2005 15.81 16.64 15.74 16.51 470,684 +0.74(+4.67%)
Jun 13, 2005 15.01 15.93 14.99 15.77 530,165 +0.69(+4.56%)
Jun 10, 2005 14.74 15.29 14.58 15.09 379,191 +0.31(+2.10%)
Jun 09, 2005 15.46 15.77 14.65 14.78 441,047 -0.64(-4.15%)
Jun 08, 2005 15.47 15.83 15.31 15.42 278,300 -0.06(-0.38%)
Jun 07, 2005 15.30 15.84 15.01 15.47 785,851 +0.15(+0.95%)
Jun 06, 2005 17.03 17.04 15.06 15.33 1,614,351 -2.35(-13.31%)
Jun 03, 2005 17.82 18.01 17.34 17.68 746,507 +0.10(+0.55%)
Jun 02, 2005 22.47 22.47 16.96 17.59 3,714,981 -12.39(-41.32%)
Jun 01, 2005 29.92 30.20 29.86 29.97 331,276 +0.24(+0.81%)
May 31, 2005 29.70 30.39 29.62 29.73 81,476 +0.02(+0.07%)
May 27, 2005 29.39 29.71 29.25 29.71 82,302 +0.44(+1.51%)
May 26, 2005 29.01 29.44 28.95 29.27 58,345 +0.26(+0.88%)
May 25, 2005 29.03 29.29 28.79 29.01 135,897 +0.19(+0.67%)
May 24, 2005 28.63 28.89 27.63 28.82 102,129 +0.07(+0.24%)
May 23, 2005 29.24 29.25 28.60 28.75 94,178 -0.29(-1.00%)
May 20, 2005 28.74 29.05 28.67 29.04 40,789 +0.30(+1.04%)
May 19, 2005 28.93 29.08 28.73 28.74 95,210 -0.09(-0.30%)
May 18, 2005 27.85 28.83 27.85 28.83 108,945 +1.17(+4.24%)
May 17, 2005 27.77 28.03 27.65 27.66 51,736 +0.08(+0.28%)
May 16, 2005 26.82 27.95 26.82 27.58 78,481 +0.75(+2.78%)
May 13, 2005 26.89 27.41 26.47 26.83 75,280 -0.06(-0.22%)
May 12, 2005 27.38 28.13 26.68 26.89 151,180 -0.47(-1.73%)
May 11, 2005 28.08 28.12 27.30 27.37 75,693 -0.71(-2.52%)
May 10, 2005 27.73 28.21 27.73 28.07 71,666 +0.39(+1.40%)
May 09, 2005 27.99 27.99 27.42 27.69 152,626 -0.40(-1.41%)
May 06, 2005 27.19 28.21 27.19 28.08 152,110 +1.05(+3.87%)
May 05, 2005 27.48 28.03 26.79 27.04 147,979 -0.33(-1.20%)
May 04, 2005 26.33 27.87 25.96 27.37 176,274 +1.03(+3.90%)
May 03, 2005 25.76 26.51 25.67 26.34 105,640 +0.57(+2.22%)
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.