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 (%)
Jan 31, 2007 15.69 15.77 15.64 15.72 28,707 +0.02(+0.12%)
Jan 30, 2007 15.77 15.78 15.58 15.70 69,497 +0.01(+0.06%)
Jan 29, 2007 15.63 15.78 15.63 15.69 35,626 +0.06(+0.37%)
Jan 26, 2007 15.78 15.81 15.60 15.63 23,338 -0.22(-1.40%)
Jan 25, 2007 15.93 15.95 15.84 15.85 27,365 -0.12(-0.73%)
Jan 24, 2007 15.77 15.98 15.71 15.97 41,719 +0.21(+1.35%)
Jan 23, 2007 15.93 15.98 15.49 15.76 106,570 -0.31(-1.93%)
Jan 22, 2007 15.88 16.22 15.88 16.07 104,401 +0.59(+3.82%)
Jan 19, 2007 15.49 15.54 15.27 15.47 47,915 -0.05(-0.31%)
Jan 18, 2007 15.35 15.57 15.35 15.52 68,774 +0.25(+1.65%)
Jan 17, 2007 15.49 15.50 15.26 15.27 44,610 -0.19(-1.25%)
Jan 16, 2007 14.87 15.62 14.87 15.46 82,922 +0.54(+3.63%)
Jan 12, 2007 15.05 15.09 14.85 14.92 30,463 -0.13(-0.84%)
Jan 11, 2007 14.85 15.25 14.81 15.05 37,691 +0.15(+0.97%)
Jan 10, 2007 14.88 14.96 14.85 14.90 27,984 -0.08(-0.52%)
Jan 09, 2007 15.04 15.25 14.91 14.98 65,986 -0.08(-0.51%)
Jan 08, 2007 15.01 15.27 14.91 15.06 97,895 -0.07(-0.45%)
Jan 05, 2007 15.40 15.52 15.11 15.13 33,871 -0.36(-2.31%)
Jan 04, 2007 15.49 15.63 15.40 15.48 46,159 -0.01(-0.06%)
Jan 03, 2007 15.54 15.88 15.47 15.49 102,439 -0.18(-1.17%)
Dec 29, 2006 16.32 16.32 15.50 15.68 78,068 -0.63(-3.86%)
Dec 28, 2006 15.83 16.53 15.83 16.31 49,670 +0.46(+2.93%)
Dec 27, 2006 15.64 15.93 15.64 15.84 33,974 +0.15(+0.92%)
Dec 26, 2006 16.43 16.52 15.61 15.70 51,219 -0.81(-4.93%)
Dec 22, 2006 16.12 16.75 16.07 16.51 80,237 +0.29(+1.79%)
Dec 21, 2006 16.03 16.25 16.03 16.22 53,801 +0.10(+0.60%)
Dec 20, 2006 16.41 16.45 16.12 16.12 35,833 -0.14(-0.83%)
Dec 19, 2006 16.17 16.26 15.93 16.26 83,748 +0.04(+0.24%)
Dec 18, 2006 16.54 16.57 16.16 16.22 51,942 -0.11(-0.65%)
Dec 15, 2006 15.30 16.45 15.30 16.33 93,558 +0.88(+5.71%)
Dec 14, 2006 15.53 15.82 15.32 15.45 55,453 -0.09(-0.56%)
Dec 13, 2006 15.30 15.67 15.16 15.53 75,280 +0.30(+1.97%)
Dec 12, 2006 15.93 15.97 15.23 15.23 121,956 -0.77(-4.84%)
Dec 11, 2006 15.77 16.20 15.76 16.01 77,036 +0.16(+1.04%)
Dec 08, 2006 15.59 16.45 15.40 15.84 244,223 +0.25(+1.61%)
Dec 07, 2006 13.65 15.98 13.62 15.59 294,203 +1.68(+12.04%)
Dec 06, 2006 13.80 13.92 13.63 13.92 84,574 +0.12(+0.84%)
Dec 05, 2006 13.94 13.98 13.77 13.80 35,626 -0.18(-1.32%)
Dec 04, 2006 13.80 13.98 13.78 13.98 39,550 +0.22(+1.62%)
Dec 01, 2006 13.55 13.76 13.46 13.76 46,159 +0.24(+1.79%)
Nov 30, 2006 13.33 13.56 13.33 13.52 69,291 +0.14(+1.01%)
Nov 29, 2006 13.37 13.43 13.35 13.38 38,724 -0.05(-0.36%)
Nov 28, 2006 13.21 13.44 13.14 13.43 73,938 +0.14(+1.02%)
Nov 27, 2006 13.45 13.46 13.22 13.30 67,845 -0.25(-1.86%)
Nov 24, 2006 13.40 13.56 13.34 13.55 48,121 -0.04(-0.28%)
Nov 22, 2006 13.50 13.63 13.47 13.59 60,513 +0.10(+0.72%)
Nov 21, 2006 13.63 13.72 13.47 13.49 52,458 -0.14(-1.00%)
Nov 20, 2006 13.57 13.73 13.56 13.63 52,045 -0.08(-0.56%)
Nov 17, 2006 13.64 13.71 13.56 13.70 76,932 +0.06(+0.43%)
Nov 16, 2006 13.68 13.75 13.62 13.64 67,432 +0.07(+0.50%)
Nov 15, 2006 13.56 13.67 13.55 13.58 38,105 +0.05(+0.36%)
Nov 14, 2006 13.58 13.71 13.52 13.53 42,132 -0.02(-0.14%)
Nov 13, 2006 13.41 13.59 13.32 13.55 83,748 +0.15(+1.08%)
Nov 10, 2006 13.41 13.54 13.37 13.40 58,551 -0.15(-1.14%)
Nov 09, 2006 13.71 13.71 13.56 13.56 34,800 -0.21(-1.55%)
Nov 08, 2006 13.75 13.79 13.56 13.77 60,100 +0.00(+0.00%)
Nov 07, 2006 13.77 13.85 13.72 13.77 77,655 -0.04(-0.28%)
Nov 06, 2006 13.85 13.85 13.75 13.81 57,932 +0.05(+0.35%)
Nov 03, 2006 13.76 13.90 13.66 13.76 45,023 -0.04(-0.28%)
Nov 02, 2006 13.88 13.98 13.74 13.80 129,598 -0.20(-1.45%)
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.