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 28, 2010 17.14 17.82 17.05 17.14 86,446 -0.48(-2.72%)
May 27, 2010 17.04 17.68 16.58 17.62 190,888 +0.91(+5.45%)
May 26, 2010 16.71 17.24 16.59 16.71 454 -0.18(-1.07%)
May 25, 2010 16.89 16.92 16.27 16.89 190,417 -0.42(-2.43%)
May 24, 2010 17.56 17.61 17.28 17.31 103,455 -0.29(-1.65%)
May 21, 2010 17.76 17.76 17.22 17.60 241,958 -0.27(-1.51%)
May 20, 2010 18.11 18.44 17.82 17.87 161,242 -1.12(-5.90%)
May 19, 2010 20.36 20.36 18.98 18.99 388,333 -1.42(-6.96%)
May 18, 2010 20.65 20.70 20.30 20.41 96,889 -0.20(-0.97%)
May 17, 2010 20.41 20.62 20.11 20.61 114,753 +0.15(+0.73%)
May 14, 2010 20.46 20.47 20.19 20.46 188,808 +0.00(+0.00%)
May 13, 2010 20.34 20.53 20.08 20.46 140,531 -0.02(-0.10%)
May 12, 2010 19.66 20.50 19.60 20.48 113,521 +0.91(+4.65%)
May 11, 2010 19.50 19.76 19.45 19.57 141,277 +0.04(+0.20%)
May 10, 2010 19.44 19.58 19.30 19.53 83,551 +0.75(+3.99%)
May 07, 2010 19.52 19.52 18.71 18.78 175,889 -0.73(-3.74%)
May 06, 2010 20.03 20.24 16.95 19.51 173,194 -0.58(-2.89%)
May 05, 2010 19.90 20.16 19.88 20.09 102,801 +0.08(+0.40%)
May 04, 2010 19.88 20.24 19.60 20.01 236,010 -0.09(-0.45%)
May 03, 2010 20.00 20.12 19.78 20.10 206,034 +0.14(+0.70%)
Apr 30, 2010 20.44 20.44 19.89 19.96 135,845 -0.46(-2.25%)
Apr 29, 2010 20.40 20.44 20.06 20.42 56,557 +0.16(+0.79%)
Apr 28, 2010 20.13 20.30 19.93 20.26 92,496 +0.26(+1.30%)
Apr 27, 2010 20.08 20.19 19.87 20.00 164,457 -0.11(-0.55%)
Apr 26, 2010 19.90 20.20 19.90 20.11 142,680 +0.22(+1.11%)
Apr 23, 2010 19.82 20.00 19.65 19.89 119,135 +0.04(+0.20%)
Apr 22, 2010 19.55 19.87 19.40 19.85 86,792 +0.02(+0.10%)
Apr 21, 2010 20.24 20.34 19.65 19.83 106,005 -0.36(-1.78%)
Apr 20, 2010 19.94 20.19 19.80 20.19 131,685 +0.35(+1.76%)
Apr 19, 2010 19.66 19.85 19.52 19.84 141,263 +0.08(+0.40%)
Apr 16, 2010 19.83 19.86 19.57 19.76 172,916 -0.07(-0.35%)
Apr 15, 2010 19.81 19.84 19.67 19.83 74,839 +0.05(+0.25%)
Apr 14, 2010 19.75 19.84 19.40 19.78 105,134 +0.13(+0.66%)
Apr 13, 2010 19.74 19.74 19.50 19.65 97,288 -0.06(-0.30%)
Apr 12, 2010 19.65 19.79 19.65 19.71 93,025 +0.06(+0.31%)
Apr 09, 2010 19.64 19.68 19.44 19.65 63,560 +0.14(+0.72%)
Apr 08, 2010 19.75 19.75 19.42 19.51 102,049 -0.29(-1.46%)
Apr 07, 2010 19.85 19.97 19.66 19.80 89,721 -0.11(-0.55%)
Apr 06, 2010 19.85 20.09 19.85 19.91 94,739 -0.06(-0.30%)
Apr 05, 2010 19.87 20.00 19.75 19.97 82,832 +0.12(+0.60%)
Apr 01, 2010 19.85 19.85 19.85 19.85 403,300 +0.00(+0.00%)
Mar 31, 2010 18.98 19.95 18.98 19.85 194,645 +0.78(+4.09%)
Mar 30, 2010 19.09 19.17 18.85 19.07 85,286 +0.05(+0.26%)
Mar 29, 2010 19.12 19.12 18.81 19.02 82,403 +0.02(+0.11%)
Mar 26, 2010 19.26 19.26 18.89 19.00 101,733 -0.12(-0.63%)
Mar 25, 2010 19.30 19.49 18.82 19.12 112,157 -0.07(-0.36%)
Mar 24, 2010 19.31 19.61 19.05 19.19 166,329 -0.07(-0.36%)
Mar 23, 2010 19.70 19.70 19.20 19.26 107,358 -0.44(-2.23%)
Mar 22, 2010 19.66 19.80 19.54 19.70 111,510 +0.00(+0.00%)
Mar 19, 2010 19.40 19.78 19.21 19.70 202,237 +0.28(+1.44%)
Mar 18, 2010 19.29 19.61 19.00 19.42 139,242 +0.04(+0.21%)
Mar 17, 2010 19.50 19.66 19.30 19.38 147,383 -0.14(-0.72%)
Mar 16, 2010 19.97 19.99 19.32 19.52 116,227 -0.31(-1.56%)
Mar 15, 2010 19.56 19.89 19.47 19.83 167,384 +0.35(+1.80%)
Mar 12, 2010 19.78 19.90 19.42 19.48 111,145 -0.21(-1.07%)
Mar 11, 2010 19.57 19.76 19.27 19.69 142,623 -0.05(-0.25%)
Mar 10, 2010 20.43 20.56 19.58 19.74 193,213 -0.70(-3.42%)
Mar 09, 2010 21.48 21.85 20.05 20.44 261,470 -0.96(-4.49%)
Mar 08, 2010 21.53 21.78 21.31 21.40 83,541 -0.08(-0.37%)
Mar 05, 2010 21.18 21.52 21.18 21.48 106,390 +0.43(+2.04%)
Mar 04, 2010 21.13 21.32 20.98 21.05 74,144 +0.01(+0.05%)
Mar 03, 2010 21.36 21.49 21.01 21.04 99,517 -0.33(-1.54%)
Mar 02, 2010 20.73 21.49 20.64 21.37 330,843 +0.80(+3.88%)
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.