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 (%)
May 30, 2008 10.79 10.79 10.36 10.36 52,170 -0.40(-3.69%)
May 29, 2008 10.48 10.76 10.48 10.76 37,144 +0.22(+2.11%)
May 28, 2008 10.65 10.65 10.31 10.54 42,731 -0.05(-0.46%)
May 27, 2008 10.19 10.61 9.955 10.58 66,747 +0.42(+4.10%)
May 26, 2008 10.00 10.19 9.945 10.17 0 +0.00(+0.00%)
May 23, 2008 10.00 10.19 9.945 10.17 83,634 +0.10(+0.96%)
May 22, 2008 9.819 10.12 9.558 10.07 65,300 +0.29(+2.97%)
May 21, 2008 10.26 10.28 9.732 9.781 65,986 -0.41(-3.99%)
May 20, 2008 9.635 10.29 9.539 10.19 83,960 +0.49(+5.09%)
May 19, 2008 9.413 9.839 9.054 9.693 258,091 +0.28(+2.98%)
May 16, 2008 9.781 11.43 9.112 9.413 1,289,177 -0.34(-3.48%)
May 15, 2008 9.539 9.897 9.451 9.752 112,456 +0.20(+2.13%)
May 14, 2008 9.335 9.723 9.335 9.548 96,154 +0.17(+1.86%)
May 13, 2008 9.539 10.13 9.248 9.374 143,545 +0.13(+1.36%)
May 12, 2008 8.909 9.490 8.909 9.248 77,813 +0.39(+4.37%)
May 09, 2008 8.570 8.890 8.570 8.861 39,450 +0.17(+2.01%)
May 08, 2008 8.938 8.977 8.638 8.686 84,369 -0.20(-2.29%)
May 07, 2008 9.345 9.345 8.880 8.890 56,384 -0.47(-5.07%)
May 06, 2008 9.006 9.451 9.006 9.364 63,698 +0.32(+3.53%)
May 05, 2008 9.325 9.325 9.025 9.045 61,460 -0.22(-2.40%)
May 02, 2008 9.490 9.568 9.141 9.267 170,244 -0.09(-0.93%)
May 01, 2008 9.219 9.393 9.219 9.355 36,910 +0.11(+1.15%)
Apr 30, 2008 9.316 9.471 9.132 9.248 59,994 -0.03(-0.31%)
Apr 29, 2008 9.393 9.519 9.248 9.277 35,991 -0.15(-1.54%)
Apr 28, 2008 9.296 9.442 9.258 9.422 48,086 +0.10(+1.04%)
Apr 25, 2008 9.316 9.393 9.132 9.325 72,453 +0.03(+0.31%)
Apr 24, 2008 9.316 9.316 9.161 9.296 55,143 +0.00(+0.00%)
Apr 23, 2008 9.577 9.577 9.161 9.296 59,050 -0.24(-2.54%)
Apr 22, 2008 10.13 10.17 9.442 9.539 86,201 -0.59(-5.83%)
Apr 21, 2008 10.11 10.24 9.965 10.13 24,164 +0.02(+0.19%)
Apr 18, 2008 10.24 10.36 10.06 10.11 73,307 -0.03(-0.29%)
Apr 17, 2008 10.50 10.56 10.07 10.14 30,896 -0.43(-4.03%)
Apr 16, 2008 10.37 10.74 10.37 10.56 127,898 +0.25(+2.44%)
Apr 15, 2008 10.92 11.08 10.10 10.31 298,986 -0.62(-5.67%)
Apr 14, 2008 10.56 11.35 10.46 10.93 263,087 +0.36(+3.39%)
Apr 11, 2008 11.06 11.17 10.56 10.57 308,764 -0.59(-5.29%)
Apr 10, 2008 10.66 11.35 10.66 11.17 23,854 +0.52(+4.91%)
Apr 09, 2008 10.96 11.11 10.64 10.64 39,757 -0.28(-2.57%)
Apr 08, 2008 10.76 11.35 10.73 10.92 55,350 +0.11(+0.98%)
Apr 07, 2008 11.08 11.08 10.77 10.82 48,431 -0.18(-1.67%)
Apr 04, 2008 10.94 11.48 10.66 11.00 41,925 -0.01(-0.09%)
Apr 03, 2008 11.13 11.21 10.92 11.01 25,506 -0.17(-1.56%)
Apr 02, 2008 11.07 11.48 10.96 11.18 87,466 -0.01(-0.09%)
Apr 01, 2008 10.36 11.39 10.35 11.19 68,774 +0.91(+8.85%)
Mar 31, 2008 10.46 10.78 10.28 10.28 90,173 -0.09(-0.84%)
Mar 28, 2008 11.32 11.32 10.29 10.37 71,563 -0.92(-8.15%)
Mar 27, 2008 11.32 11.50 11.18 11.29 30,463 +0.05(+0.43%)
Mar 26, 2008 11.48 11.48 11.04 11.24 44,094 -0.30(-2.60%)
Mar 25, 2008 11.39 11.54 11.35 11.54 27,571 +0.12(+1.02%)
Mar 24, 2008 11.01 11.97 11.01 11.43 75,177 +0.50(+4.61%)
Mar 21, 2008 11.29 11.29 10.80 10.92 186,601 +0.00(+0.00%)
Mar 20, 2008 11.29 11.29 10.80 10.92 186,601 -0.24(-2.17%)
Mar 19, 2008 10.86 11.51 10.85 11.17 61,339 +0.31(+2.85%)
Mar 18, 2008 10.46 10.91 10.26 10.86 54,214 +0.64(+6.26%)
Mar 17, 2008 10.03 10.46 9.965 10.22 62,165 -0.12(-1.12%)
Mar 14, 2008 10.47 10.47 10.13 10.33 64,541 -0.07(-0.65%)
Mar 13, 2008 10.10 10.42 9.868 10.40 66,916 +0.22(+2.19%)
Mar 12, 2008 10.44 10.44 9.936 10.18 73,008 -0.16(-1.59%)
Mar 11, 2008 10.02 10.37 9.684 10.34 68,878 +0.61(+6.27%)
Mar 10, 2008 9.674 9.839 9.451 9.732 81,373 +0.15(+1.62%)
Mar 07, 2008 9.539 9.848 9.393 9.577 240,090 +0.14(+1.44%)
Mar 06, 2008 9.587 9.684 9.064 9.442 180,095 -0.39(-3.94%)
Mar 05, 2008 10.65 10.65 9.829 9.829 74,407 -0.79(-7.48%)
Mar 04, 2008 10.60 10.72 10.49 10.62 65,057 -0.08(-0.72%)
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.