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 (%)
Jul 31, 2009 15.58 15.97 15.47 15.48 173,332 -0.12(-0.77%)
Jul 30, 2009 15.58 15.84 15.44 15.60 167,932 +0.21(+1.36%)
Jul 29, 2009 15.09 15.65 15.01 15.39 211,689 +0.26(+1.72%)
Jul 28, 2009 14.85 15.16 14.61 15.13 169,601 +0.28(+1.89%)
Jul 27, 2009 14.33 14.93 14.29 14.85 155,985 +0.50(+3.48%)
Jul 24, 2009 14.41 14.51 14.18 14.35 220 -0.21(-1.44%)
Jul 23, 2009 14.48 15.15 14.20 14.56 112,215 +0.03(+0.21%)
Jul 22, 2009 14.79 14.98 14.20 14.53 161,195 -0.46(-3.07%)
Jul 21, 2009 16.23 16.23 14.57 14.99 279,952 -1.14(-7.07%)
Jul 20, 2009 15.45 16.39 15.37 16.13 431,960 +0.89(+5.84%)
Jul 17, 2009 15.32 15.52 15.18 15.24 140,858 -0.04(-0.26%)
Jul 16, 2009 14.80 15.36 14.70 15.28 80,829 +0.58(+3.95%)
Jul 15, 2009 14.17 14.85 13.97 14.70 171,077 +0.74(+5.30%)
Jul 14, 2009 14.21 14.23 13.76 13.96 85,933 -0.28(-1.97%)
Jul 13, 2009 14.27 14.36 14.06 14.24 114,459 -0.05(-0.35%)
Jul 10, 2009 13.83 14.38 13.69 14.29 116,192 +0.36(+2.58%)
Jul 09, 2009 14.62 14.62 13.46 13.93 244,747 -0.69(-4.72%)
Jul 08, 2009 15.17 15.57 14.27 14.62 158,272 -0.55(-3.63%)
Jul 07, 2009 15.45 15.54 15.00 15.17 127,541 -0.28(-1.81%)
Jul 06, 2009 15.04 15.52 14.58 15.45 176,423 +0.46(+3.07%)
Jul 02, 2009 16.06 16.06 14.99 14.99 152,311 -1.20(-7.41%)
Jul 01, 2009 16.37 16.54 16.08 16.19 115,625 -0.04(-0.25%)
Jun 30, 2009 16.80 16.89 16.09 16.23 126,912 -0.42(-2.52%)
Jun 29, 2009 17.04 17.06 16.35 16.65 119,502 -0.19(-1.13%)
Jun 26, 2009 16.05 17.28 16.05 16.84 696,219 +0.79(+4.92%)
Jun 25, 2009 16.00 16.13 15.85 16.05 212,165 +0.15(+0.94%)
Jun 24, 2009 16.34 16.34 15.53 15.90 239,971 -0.12(-0.75%)
Jun 23, 2009 16.03 16.10 15.65 16.02 157,006 +0.03(+0.19%)
Jun 22, 2009 16.26 16.39 15.68 15.99 169,246 -0.27(-1.66%)
Jun 19, 2009 15.22 16.44 15.15 16.26 247,205 +1.14(+7.54%)
Jun 18, 2009 15.43 15.51 15.04 15.12 79,804 -0.28(-1.82%)
Jun 17, 2009 15.12 15.61 14.83 15.40 125,236 +0.24(+1.58%)
Jun 16, 2009 15.11 15.33 14.80 15.16 115,634 +0.18(+1.20%)
Jun 15, 2009 15.82 15.82 14.77 14.98 151,286 -0.92(-5.79%)
Jun 12, 2009 15.75 16.09 15.31 15.90 107,628 +0.15(+0.95%)
Jun 11, 2009 15.91 16.24 15.67 15.75 114,564 -0.24(-1.50%)
Jun 10, 2009 16.17 16.72 15.38 15.99 166,957 -0.03(-0.19%)
Jun 09, 2009 16.37 16.46 15.95 16.02 110,417 -0.25(-1.54%)
Jun 08, 2009 16.63 16.65 15.85 16.27 246,039 -0.54(-3.21%)
Jun 05, 2009 16.53 16.84 16.30 16.81 327,646 +0.31(+1.88%)
Jun 04, 2009 16.27 17.17 16.10 16.50 743,832 +1.20(+7.84%)
Jun 03, 2009 14.99 15.35 14.91 15.30 204,414 +0.25(+1.68%)
Jun 02, 2009 14.20 15.12 14.14 15.05 246,933 +0.72(+5.01%)
Jun 01, 2009 14.08 15.04 14.08 14.33 182,920 +0.72(+5.29%)
May 29, 2009 13.36 13.88 13.20 13.61 397,489 +0.25(+1.87%)
May 28, 2009 13.09 13.50 13.00 13.36 151,046 +0.28(+2.14%)
May 27, 2009 13.26 13.61 12.89 13.08 136,550 -0.20(-1.51%)
May 26, 2009 12.46 13.64 12.33 13.28 172,572 +0.77(+6.16%)
May 22, 2009 13.11 13.15 12.45 12.51 171,767 -0.58(-4.43%)
May 21, 2009 13.42 13.66 13.00 13.09 154,259 -0.54(-3.96%)
May 20, 2009 13.54 13.89 13.43 13.63 86,763 +0.21(+1.56%)
May 19, 2009 13.68 13.79 13.13 13.42 105,043 -0.17(-1.25%)
May 18, 2009 13.28 13.74 13.01 13.59 77,432 +0.45(+3.42%)
May 15, 2009 13.32 13.36 13.00 13.14 124,065 -0.20(-1.50%)
May 14, 2009 13.38 13.62 13.18 13.34 99,472 +0.03(+0.23%)
May 13, 2009 13.23 13.54 13.17 13.31 156,336 -0.07(-0.52%)
May 12, 2009 13.69 13.83 13.35 13.38 116,548 -0.06(-0.45%)
May 11, 2009 13.82 14.09 13.18 13.44 164,670 -0.67(-4.75%)
May 08, 2009 13.67 14.31 13.52 14.11 130,080 +0.59(+4.36%)
May 07, 2009 13.99 13.99 13.08 13.52 216,958 -0.31(-2.24%)
May 06, 2009 14.67 14.67 13.73 13.83 163,995 -0.66(-4.55%)
May 05, 2009 14.29 14.57 14.21 14.49 167,413 -0.01(-0.07%)
May 04, 2009 14.29 14.77 14.29 14.50 207,296 +0.15(+1.05%)
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.