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 (%)
Feb 28, 2011 21.69 21.74 21.25 21.33 72,899 -0.30(-1.40%)
Feb 25, 2011 21.54 21.74 21.23 21.64 79,727 +0.19(+0.86%)
Feb 24, 2011 20.77 21.53 20.68 21.45 93,635 +0.66(+3.19%)
Feb 23, 2011 21.39 21.48 20.77 20.79 46,151 -0.63(-2.96%)
Feb 22, 2011 21.48 21.60 21.05 21.42 72,458 -0.22(-1.04%)
Feb 18, 2011 21.75 21.87 21.60 21.65 41,108 -0.09(-0.40%)
Feb 17, 2011 21.60 21.97 21.60 21.73 32,858 +0.05(+0.23%)
Feb 16, 2011 21.57 21.73 21.48 21.68 23,386 +0.13(+0.59%)
Feb 15, 2011 21.46 21.62 21.40 21.56 51,840 +0.05(+0.23%)
Feb 14, 2011 21.52 21.59 21.34 21.51 38,986 -0.02(-0.09%)
Feb 11, 2011 21.30 21.53 21.30 21.53 78,802 +0.06(+0.27%)
Feb 10, 2011 21.01 21.66 21.01 21.47 91,259 +0.29(+1.38%)
Feb 09, 2011 21.29 21.38 20.94 21.18 35,442 -0.25(-1.18%)
Feb 08, 2011 21.66 21.66 21.10 21.43 21,591 -0.21(-0.99%)
Feb 07, 2011 20.95 21.84 20.85 21.65 55,248 +0.68(+3.26%)
Feb 04, 2011 21.01 21.01 20.77 20.96 41,900 -0.23(-1.11%)
Feb 03, 2011 20.89 21.34 20.82 21.20 31,308 +0.25(+1.21%)
Feb 02, 2011 21.11 21.13 20.90 20.94 27,690 -0.22(-1.06%)
Feb 01, 2011 20.91 21.43 20.69 21.17 46,063 +0.38(+1.83%)
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%)
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.