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, 2011 20.57 20.91 20.40 20.79 51,537 +0.32(+1.57%)
Jan 28, 2011 20.82 20.92 20.36 20.46 87,652 -0.40(-1.92%)
Jan 27, 2011 20.82 20.99 20.57 20.86 57,440 +0.02(+0.09%)
Jan 26, 2011 20.73 20.94 20.51 20.84 47,516 +0.21(+0.99%)
Jan 25, 2011 19.99 20.75 19.99 20.64 74,703 +0.49(+2.42%)
Jan 24, 2011 20.04 20.54 19.95 20.15 36,955 +0.15(+0.73%)
Jan 21, 2011 20.23 20.36 19.90 20.00 67,780 -0.08(-0.39%)
Jan 20, 2011 20.02 20.41 19.88 20.08 62,280 -0.06(-0.29%)
Jan 19, 2011 21.04 21.09 20.13 20.14 71,622 -0.98(-4.62%)
Jan 18, 2011 20.95 21.17 20.79 21.12 54,381 +0.09(+0.42%)
Jan 14, 2011 20.61 21.18 20.41 21.03 48,097 +0.35(+1.70%)
Jan 13, 2011 21.18 21.30 20.47 20.68 88,016 -0.54(-2.53%)
Jan 12, 2011 21.09 21.29 20.84 21.22 36,075 +0.30(+1.45%)
Jan 11, 2011 20.95 20.96 20.41 20.91 50,555 +0.07(+0.33%)
Jan 10, 2011 20.42 21.00 20.09 20.84 99,443 +0.38(+1.86%)
Jan 07, 2011 21.20 21.45 20.07 20.46 105,511 -0.74(-3.49%)
Jan 06, 2011 21.93 21.96 20.56 21.20 157,034 -0.77(-3.50%)
Jan 05, 2011 21.49 22.00 21.17 21.97 209,124 +0.46(+2.13%)
Jan 04, 2011 22.89 22.89 21.14 21.52 211,075 -1.37(-6.00%)
Jan 03, 2011 22.96 23.18 22.67 22.89 34,915 +0.11(+0.47%)
Dec 31, 2010 22.67 22.91 22.55 22.78 43,030 +0.01(+0.04%)
Dec 30, 2010 23.05 23.12 22.75 22.77 69,263 -0.34(-1.47%)
Dec 29, 2010 23.35 23.35 22.93 23.11 104,273 -0.19(-0.79%)
Dec 28, 2010 22.99 23.31 22.52 23.30 85,070 +0.28(+1.23%)
Dec 27, 2010 22.07 23.08 22.07 23.02 29,600 +0.79(+3.55%)
Dec 23, 2010 22.67 22.68 22.16 22.23 48,978 -0.45(-1.97%)
Dec 22, 2010 22.40 22.76 22.08 22.68 111,143 +0.28(+1.26%)
Dec 21, 2010 22.94 22.98 22.35 22.39 79,079 -0.51(-2.21%)
Dec 20, 2010 23.26 23.35 22.82 22.90 79,792 -0.19(-0.84%)
Dec 17, 2010 22.69 23.53 22.43 23.09 275,626 +0.45(+1.98%)
Dec 16, 2010 21.94 22.68 21.83 22.65 56,635 +0.68(+3.10%)
Dec 15, 2010 22.61 23.06 21.94 21.96 102,163 -0.72(-3.18%)
Dec 14, 2010 22.25 22.87 22.04 22.68 96,382 +0.48(+2.15%)
Dec 13, 2010 21.83 22.36 21.21 22.21 117,750 +0.46(+2.10%)
Dec 10, 2010 21.31 21.86 21.19 21.75 70,149 +0.52(+2.43%)
Dec 09, 2010 21.18 21.64 20.54 21.23 118,538 -0.11(-0.50%)
Dec 08, 2010 21.59 21.79 21.31 21.34 105,167 -0.23(-1.08%)
Dec 07, 2010 21.68 21.80 21.32 21.57 98,590 +0.15(+0.68%)
Dec 06, 2010 20.96 21.48 20.91 21.43 61,116 +0.43(+2.04%)
Dec 03, 2010 20.66 21.05 20.59 21.00 49,528 +0.28(+1.36%)
Dec 02, 2010 20.44 20.74 20.33 20.72 49,701 +0.24(+1.19%)
Dec 01, 2010 20.01 20.54 19.89 20.47 66,293 +0.82(+4.16%)
Nov 30, 2010 19.39 19.68 19.07 19.66 77,455 +0.05(+0.25%)
Nov 29, 2010 19.58 19.65 19.01 19.61 62,530 -0.04(-0.20%)
Nov 26, 2010 19.59 19.73 19.32 19.65 26,251 -0.09(-0.44%)
Nov 24, 2010 19.99 19.73 19.73 19.73 79,709 -0.18(-0.93%)
Nov 23, 2010 20.14 20.17 19.65 19.92 40,883 -0.46(-2.25%)
Nov 22, 2010 20.26 20.54 19.97 20.38 27,781 +0.00(+0.00%)
Nov 19, 2010 20.62 20.84 20.33 20.38 54,500 -0.24(-1.18%)
Nov 18, 2010 20.30 20.94 20.30 20.62 114,233 +0.44(+2.17%)
Nov 17, 2010 19.74 20.22 19.70 20.18 66,106 +0.44(+2.22%)
Nov 16, 2010 19.83 20.14 19.64 19.74 83,222 -0.27(-1.36%)
Nov 15, 2010 19.81 20.09 19.67 20.02 30,382 +0.29(+1.48%)
Nov 12, 2010 19.75 19.99 19.60 19.73 42,855 -0.25(-1.27%)
Nov 11, 2010 19.82 20.07 19.60 19.98 35,884 -0.05(-0.24%)
Nov 10, 2010 19.79 20.13 19.67 20.03 48,166 +0.23(+1.18%)
Nov 09, 2010 19.80 19.89 19.55 19.79 89,894 -0.07(-0.34%)
Nov 08, 2010 19.75 19.96 19.67 19.86 85,579 -0.02(-0.10%)
Nov 05, 2010 19.96 20.02 19.63 19.88 73,849 -0.03(-0.15%)
Nov 04, 2010 19.14 19.93 19.14 19.91 74,960 +0.99(+5.25%)
Nov 03, 2010 18.71 18.92 18.60 18.92 54,833 +0.27(+1.46%)
Nov 02, 2010 18.45 18.66 18.19 18.64 72,914 +0.39(+2.13%)
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.