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 29, 2006 13.59 13.65 13.40 13.45 19,000 -0.17(-1.28%)
Sep 28, 2006 13.68 13.68 13.46 13.63 16,109 -0.01(-0.07%)
Sep 27, 2006 13.61 13.65 13.57 13.63 19,104 +0.00(+0.00%)
Sep 26, 2006 13.63 13.68 13.60 13.63 34,697 -0.04(-0.28%)
Sep 25, 2006 13.57 13.68 13.56 13.67 23,647 +0.10(+0.71%)
Sep 22, 2006 13.65 13.66 13.56 13.58 53,491 -0.08(-0.57%)
Sep 21, 2006 13.69 13.69 13.56 13.65 27,365 -0.03(-0.21%)
Sep 20, 2006 13.56 13.70 13.56 13.68 28,707 +0.16(+1.22%)
Sep 19, 2006 13.55 13.65 13.34 13.52 44,507 -0.03(-0.21%)
Sep 18, 2006 13.57 13.75 13.50 13.55 67,742 -0.19(-1.41%)
Sep 15, 2006 13.96 13.96 13.70 13.74 29,430 -0.22(-1.59%)
Sep 14, 2006 14.14 14.21 13.96 13.96 38,518 -0.09(-0.62%)
Sep 13, 2006 13.83 14.24 13.80 14.05 50,187 +0.23(+1.68%)
Sep 12, 2006 13.89 13.90 13.75 13.82 43,165 +0.03(+0.21%)
Sep 11, 2006 13.70 13.94 13.67 13.79 32,838 +0.05(+0.35%)
Sep 08, 2006 13.70 13.76 13.66 13.74 40,789 +0.06(+0.42%)
Sep 07, 2006 13.63 13.70 13.51 13.68 34,077 -0.01(-0.07%)
Sep 06, 2006 13.64 13.75 13.55 13.69 59,790 +0.06(+0.43%)
Sep 05, 2006 13.59 13.70 13.57 13.63 47,811 +0.00(+0.00%)
Sep 01, 2006 13.65 13.69 13.62 13.63 21,789 -0.05(-0.35%)
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%)
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.