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 (%)
Jun 29, 2007 16.81 16.89 16.43 16.47 38,621 -0.30(-1.79%)
Jun 28, 2007 16.68 16.88 16.53 16.77 48,534 +0.11(+0.64%)
Jun 27, 2007 16.32 16.68 16.25 16.67 52,458 +0.16(+1.00%)
Jun 26, 2007 16.33 16.74 16.33 16.50 73,938 +0.23(+1.43%)
Jun 25, 2007 16.16 16.66 16.16 16.27 104,195 +0.12(+0.72%)
Jun 22, 2007 16.69 17.18 16.15 16.15 540,492 -0.52(-3.14%)
Jun 21, 2007 17.24 17.24 16.56 16.68 59,584 -0.60(-3.48%)
Jun 20, 2007 17.20 17.64 16.74 17.28 55,040 +0.09(+0.51%)
Jun 19, 2007 16.41 17.41 16.41 17.19 37,898 +0.83(+5.09%)
Jun 18, 2007 16.75 16.85 16.36 16.36 97,689 -0.33(-1.97%)
Jun 15, 2007 16.58 16.83 16.55 16.69 91,699 +0.11(+0.64%)
Jun 14, 2007 16.42 16.72 16.31 16.58 102,129 +0.22(+1.36%)
Jun 13, 2007 16.77 16.85 16.16 16.36 71,459 -0.45(-2.65%)
Jun 12, 2007 16.27 17.14 16.14 16.80 125,674 +0.60(+3.71%)
Jun 11, 2007 16.38 17.82 16.17 16.20 260,539 -0.17(-1.06%)
Jun 08, 2007 16.78 17.24 16.12 16.38 185,361 -0.53(-3.15%)
Jun 07, 2007 17.07 17.31 16.00 16.91 86,639 -0.25(-1.47%)
Jun 06, 2007 16.93 17.62 16.49 17.16 42,545 +0.15(+0.85%)
Jun 05, 2007 16.87 17.28 16.48 17.01 32,735 -0.09(-0.51%)
Jun 04, 2007 16.95 17.23 16.95 17.10 33,045 +0.13(+0.74%)
Jun 01, 2007 17.22 17.39 16.94 16.98 24,680 -0.21(-1.24%)
May 31, 2007 17.24 17.55 17.09 17.19 43,268 -0.06(-0.34%)
May 30, 2007 17.18 17.76 17.09 17.25 66,193 -0.08(-0.45%)
May 29, 2007 17.33 17.91 17.01 17.32 71,459 -0.11(-0.61%)
May 25, 2007 17.62 17.62 17.30 17.43 38,518 -0.21(-1.21%)
May 24, 2007 17.77 18.16 17.64 17.64 18,794 -0.21(-1.19%)
May 23, 2007 18.19 18.22 17.80 17.86 53,491 -0.33(-1.81%)
May 22, 2007 17.87 18.23 17.80 18.19 54,834 +0.22(+1.24%)
May 21, 2007 17.99 18.11 17.80 17.96 54,007 -0.02(-0.11%)
May 18, 2007 17.67 18.34 17.60 17.98 104,195 +0.16(+0.92%)
May 17, 2007 17.91 17.91 17.74 17.82 17,864 -0.10(-0.54%)
May 16, 2007 18.17 18.17 17.86 17.91 53,491 -0.30(-1.65%)
May 15, 2007 18.25 18.31 18.01 18.22 64,644 -0.04(-0.21%)
May 14, 2007 17.99 18.39 17.95 18.25 26,539 +0.18(+1.02%)
May 11, 2007 18.29 18.40 18.01 18.07 50,909 -0.15(-0.85%)
May 10, 2007 17.94 18.29 17.91 18.22 47,811 +0.28(+1.56%)
May 09, 2007 18.06 18.24 17.84 17.94 17,038 -0.11(-0.59%)
May 08, 2007 18.09 18.30 17.91 18.05 37,382 -0.03(-0.16%)
May 07, 2007 18.03 18.37 17.98 18.08 37,485 +0.07(+0.38%)
May 04, 2007 18.10 18.39 17.75 18.01 42,958 -0.07(-0.38%)
May 03, 2007 18.10 18.60 18.01 18.08 50,393 +0.03(+0.16%)
May 02, 2007 17.60 18.56 17.60 18.05 72,905 +0.41(+2.31%)
May 01, 2007 17.72 17.73 17.34 17.64 31,702 -0.10(-0.55%)
Apr 30, 2007 18.24 18.30 17.72 17.74 25,093 -0.57(-3.12%)
Apr 27, 2007 18.21 18.53 18.21 18.31 22,098 +0.11(+0.58%)
Apr 26, 2007 18.69 18.69 18.06 18.21 52,665 -0.55(-2.94%)
Apr 25, 2007 18.16 18.88 18.09 18.76 126,397 +0.69(+3.81%)
Apr 24, 2007 17.91 18.22 17.82 18.07 91,152 -0.14(-0.74%)
Apr 23, 2007 17.79 18.34 17.72 18.21 101,303 +0.41(+2.28%)
Apr 20, 2007 17.77 18.06 17.50 17.80 56,176 +0.03(+0.16%)
Apr 19, 2007 17.63 18.11 17.62 17.77 60,616 +0.20(+1.16%)
Apr 18, 2007 17.30 17.61 17.27 17.57 73,421 +0.16(+0.95%)
Apr 17, 2007 17.06 17.86 17.05 17.40 139,924 +0.32(+1.87%)
Apr 16, 2007 16.38 17.59 16.38 17.08 80,960 +0.71(+4.32%)
Apr 13, 2007 16.29 16.43 16.27 16.38 26,642 +0.04(+0.24%)
Apr 12, 2007 16.27 16.34 16.17 16.34 34,180 +0.07(+0.42%)
Apr 11, 2007 16.11 16.31 16.10 16.27 57,002 +0.15(+0.96%)
Apr 10, 2007 16.34 16.34 16.01 16.11 39,963 -0.15(-0.95%)
Apr 09, 2007 15.78 16.27 15.71 16.27 53,801 +0.45(+2.81%)
Apr 05, 2007 15.82 15.83 15.74 15.82 19,930 +0.00(+0.00%)
Apr 04, 2007 15.81 15.82 15.69 15.82 23,957 +0.04(+0.25%)
Apr 03, 2007 14.97 15.83 14.83 15.78 92,526 +0.88(+5.91%)
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.