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 (%)
Aug 31, 2006 13.70 13.77 13.51 13.68 68,361 -0.01(-0.07%)
Aug 30, 2006 13.67 13.70 13.66 13.69 36,039 +0.04(+0.28%)
Aug 29, 2006 13.75 13.85 13.65 13.65 56,073 -0.02(-0.14%)
Aug 28, 2006 13.56 13.82 13.51 13.67 35,316 +0.08(+0.57%)
Aug 25, 2006 13.91 13.95 13.60 13.60 63,508 -0.30(-2.16%)
Aug 24, 2006 13.78 13.93 13.59 13.90 52,665 +0.13(+0.91%)
Aug 23, 2006 13.78 13.80 13.74 13.77 37,691 -0.03(-0.21%)
Aug 22, 2006 13.84 13.93 13.78 13.80 29,017 -0.04(-0.28%)
Aug 21, 2006 13.75 13.84 13.74 13.84 35,523 +0.09(+0.63%)
Aug 18, 2006 13.82 13.90 13.70 13.75 45,953 +0.00(+0.00%)
Aug 17, 2006 13.67 13.80 13.56 13.75 119,684 -0.01(-0.07%)
Aug 16, 2006 13.13 13.81 13.08 13.76 123,712 +0.68(+5.18%)
Aug 15, 2006 13.06 13.20 12.98 13.08 58,964 +0.08(+0.60%)
Aug 14, 2006 13.22 13.22 13.00 13.01 38,621 -0.14(-1.03%)
Aug 11, 2006 13.23 13.27 13.10 13.14 38,518 -0.09(-0.66%)
Aug 10, 2006 13.15 13.27 13.13 13.23 107,396 +0.09(+0.66%)
Aug 09, 2006 13.08 13.27 13.02 13.14 55,660 +0.01(+0.07%)
Aug 08, 2006 13.32 13.41 13.08 13.13 54,524 -0.19(-1.45%)
Aug 07, 2006 13.41 13.45 13.27 13.32 65,367 -0.15(-1.08%)
Aug 04, 2006 13.94 13.97 13.29 13.47 103,988 -0.46(-3.27%)
Aug 03, 2006 13.59 13.93 13.55 13.93 111,217 +0.34(+2.50%)
Aug 02, 2006 13.43 13.75 13.43 13.59 144,158 +0.20(+1.52%)
Aug 01, 2006 13.90 13.91 13.32 13.38 105,227 -0.54(-3.89%)
Jul 31, 2006 13.61 13.93 13.61 13.93 147,773 +0.24(+1.77%)
Jul 28, 2006 13.56 13.77 13.09 13.68 257,441 +0.11(+0.79%)
Jul 27, 2006 14.04 14.19 13.57 13.58 179,062 -0.45(-3.18%)
Jul 26, 2006 14.36 14.36 13.94 14.02 207,254 -0.34(-2.36%)
Jul 25, 2006 14.46 14.60 14.15 14.36 68,155 -0.03(-0.20%)
Jul 24, 2006 14.33 14.62 14.32 14.39 131,147 +0.44(+3.12%)
Jul 21, 2006 14.28 14.28 13.94 13.95 37,588 -0.36(-2.50%)
Jul 20, 2006 14.24 14.53 14.23 14.31 93,145 +0.10(+0.68%)
Jul 19, 2006 13.79 14.25 13.76 14.22 65,573 +0.49(+3.60%)
Jul 18, 2006 13.77 13.88 13.64 13.72 48,638 -0.05(-0.35%)
Jul 17, 2006 14.02 14.06 13.67 13.77 78,172 -0.22(-1.59%)
Jul 14, 2006 13.91 14.02 13.80 13.99 60,410 +0.01(+0.07%)
Jul 13, 2006 14.06 14.11 13.50 13.98 125,157 -0.15(-1.03%)
Jul 12, 2006 14.00 14.14 14.00 14.13 131,457 +0.13(+0.90%)
Jul 11, 2006 14.11 14.13 13.96 14.00 99,031 -0.11(-0.75%)
Jul 10, 2006 14.27 14.28 13.98 14.11 52,562 -0.16(-1.15%)
Jul 07, 2006 14.34 14.40 14.19 14.27 65,057 -0.06(-0.41%)
Jul 06, 2006 13.70 14.47 13.70 14.33 163,882 +0.68(+4.96%)
Jul 05, 2006 13.72 13.75 13.46 13.65 107,189 -0.06(-0.42%)
Jul 03, 2006 13.78 13.78 13.62 13.71 109,255 -0.08(-0.56%)
Jun 30, 2006 13.01 13.79 12.71 13.79 922,885 +0.78(+6.03%)
Jun 29, 2006 12.68 13.01 12.59 13.01 101,819 +0.35(+2.75%)
Jun 28, 2006 13.07 13.27 12.60 12.66 102,749 -0.32(-2.46%)
Jun 27, 2006 12.84 13.11 12.78 12.98 114,315 +0.14(+1.06%)
Jun 26, 2006 12.69 12.89 12.60 12.84 70,736 +0.15(+1.22%)
Jun 23, 2006 12.93 12.93 12.64 12.69 58,448 -0.15(-1.13%)
Jun 22, 2006 12.79 12.98 12.65 12.83 97,379 +0.05(+0.38%)
Jun 21, 2006 12.98 13.48 12.78 12.78 116,173 -0.11(-0.83%)
Jun 20, 2006 13.15 13.17 12.89 12.89 70,530 -0.30(-2.28%)
Jun 19, 2006 13.73 13.73 13.07 13.19 109,048 -0.46(-3.34%)
Jun 16, 2006 13.70 13.74 13.58 13.64 176,790 -0.11(-0.77%)
Jun 15, 2006 13.11 13.81 13.06 13.75 145,604 +0.64(+4.87%)
Jun 14, 2006 13.16 13.26 12.98 13.11 83,232 -0.05(-0.37%)
Jun 13, 2006 13.31 13.46 13.15 13.16 88,395 -0.35(-2.58%)
Jun 12, 2006 13.61 13.65 13.50 13.51 113,385 -0.06(-0.43%)
Jun 09, 2006 13.72 13.85 13.56 13.57 152,626 -0.02(-0.14%)
Jun 08, 2006 13.70 13.70 13.02 13.59 180,508 +0.31(+2.33%)
Jun 07, 2006 13.28 13.64 13.19 13.28 241,641 -0.06(-0.44%)
Jun 06, 2006 13.41 13.41 13.18 13.33 141,990 -0.03(-0.22%)
Jun 05, 2006 13.74 13.74 13.30 13.36 168,219 -0.25(-1.85%)
Jun 02, 2006 13.75 13.75 13.52 13.62 128,255 -0.14(-0.99%)
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.