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 (%)
Aug 31, 2012 25.76 25.76 25.11 25.31 63,318 -0.30(-1.19%)
Aug 30, 2012 25.69 25.74 25.36 25.61 63,182 -0.13(-0.50%)
Aug 29, 2012 24.90 25.92 24.83 25.74 84,368 +1.08(+4.38%)
Aug 27, 2012 25.32 25.34 24.51 24.66 54,567 -0.48(-1.91%)
Aug 24, 2012 24.85 25.27 24.66 25.14 26,395 +0.28(+1.15%)
Aug 23, 2012 25.32 25.34 24.56 24.85 47,170 -0.42(-1.67%)
Aug 22, 2012 26.19 26.19 25.19 25.28 42,049 -0.91(-3.49%)
Aug 21, 2012 26.57 27.22 25.89 26.19 70,916 -0.34(-1.30%)
Aug 20, 2012 26.15 26.53 26.04 26.53 41,098 +0.40(+1.54%)
Aug 17, 2012 26.24 26.29 25.97 26.13 56,533 -0.24(-0.89%)
Aug 16, 2012 26.28 26.44 25.90 26.37 54,834 +0.16(+0.60%)
Aug 15, 2012 25.93 26.33 25.85 26.21 46,032 +0.25(+0.95%)
Aug 14, 2012 25.97 26.53 25.66 25.96 97,106 +0.26(+0.99%)
Aug 13, 2012 24.88 25.93 23.87 25.71 174,427 +0.85(+3.44%)
Aug 10, 2012 25.14 25.23 24.76 24.85 50,679 -0.31(-1.25%)
Aug 09, 2012 25.96 25.96 25.10 25.17 67,508 -0.79(-3.03%)
Aug 08, 2012 25.83 26.11 25.44 25.95 58,428 +0.09(+0.34%)
Aug 07, 2012 26.23 26.44 25.83 25.87 89,417 -0.26(-0.98%)
Aug 06, 2012 26.53 26.67 26.02 26.12 60,934 -0.31(-1.19%)
Aug 03, 2012 26.20 26.72 25.93 26.44 69,724 +0.75(+2.91%)
Aug 02, 2012 24.94 25.86 24.82 25.69 107,166 +0.97(+3.93%)
Aug 01, 2012 25.78 25.90 24.71 24.72 53,259 -0.94(-3.68%)
Jul 31, 2012 25.96 26.19 25.56 25.66 62,540 -0.35(-1.36%)
Jul 30, 2012 26.34 26.60 25.88 26.01 57,267 -0.16(-0.60%)
Jul 27, 2012 25.36 26.25 25.01 26.17 63,404 +0.98(+3.90%)
Jul 26, 2012 25.18 25.40 24.81 25.19 48,295 +0.43(+1.75%)
Jul 25, 2012 25.05 25.19 24.67 24.76 43,183 -0.09(-0.36%)
Jul 24, 2012 25.31 25.35 24.69 24.84 42,297 -0.44(-1.75%)
Jul 23, 2012 25.08 25.52 24.78 25.29 68,838 -0.27(-1.08%)
Jul 20, 2012 25.79 25.83 25.40 25.56 76,884 -0.49(-1.89%)
Jul 19, 2012 26.48 26.51 26.00 26.05 34,481 -0.23(-0.86%)
Jul 18, 2012 26.14 26.70 26.13 26.28 93,770 +0.15(+0.56%)
Jul 17, 2012 26.87 26.87 25.87 26.13 181,965 -0.50(-1.88%)
Jul 16, 2012 27.14 27.21 26.51 26.63 48,940 -0.67(-2.45%)
Jul 13, 2012 27.38 27.63 27.18 27.30 62,303 +0.01(+0.02%)
Jul 12, 2012 27.31 27.51 26.97 27.29 101,609 -0.16(-0.57%)
Jul 11, 2012 27.71 27.73 27.28 27.45 70,867 -0.13(-0.46%)
Jul 10, 2012 27.66 28.07 27.44 27.58 163,690 +0.09(+0.32%)
Jul 09, 2012 27.43 27.84 27.20 27.49 201,420 +0.03(+0.11%)
Jul 06, 2012 27.55 27.69 27.16 27.46 64,365 -0.25(-0.92%)
Jul 05, 2012 27.84 28.17 27.46 27.71 50,216 -0.25(-0.88%)
Jul 03, 2012 27.78 28.20 27.50 27.96 99,207 +0.18(+0.64%)
Jul 02, 2012 26.83 27.81 26.73 27.78 107,191 +1.06(+3.96%)
Jun 29, 2012 26.12 26.73 25.74 26.72 128,354 +1.20(+4.69%)
Jun 28, 2012 25.25 25.54 24.56 25.53 140,207 +0.20(+0.77%)
Jun 27, 2012 25.42 25.65 25.20 25.33 141,121 +0.04(+0.15%)
Jun 26, 2012 25.18 25.41 25.01 25.29 110,660 +0.16(+0.62%)
Jun 25, 2012 24.82 25.25 24.80 25.14 99,054 -0.18(-0.70%)
Jun 22, 2012 25.50 25.80 25.00 25.31 778,312 +0.05(+0.19%)
Jun 21, 2012 26.37 26.46 25.08 25.26 111,704 -1.21(-4.56%)
Jun 20, 2012 26.61 26.71 26.31 26.47 63,685 -0.22(-0.81%)
Jun 19, 2012 26.69 27.32 26.53 26.69 181,434 +0.25(+0.93%)
Jun 18, 2012 25.94 26.80 25.89 26.44 120,602 +0.25(+0.94%)
Jun 15, 2012 25.90 26.20 25.33 26.19 196,246 +0.29(+1.14%)
Jun 14, 2012 25.05 25.91 24.92 25.90 95,978 +0.96(+3.85%)
Jun 13, 2012 24.56 25.42 24.45 24.94 116,498 +0.44(+1.80%)
Jun 12, 2012 24.86 24.97 24.34 24.50 181,022 -0.20(-0.79%)
Jun 11, 2012 25.21 25.48 24.58 24.69 132,132 -0.32(-1.29%)
Jun 08, 2012 24.27 25.06 24.27 25.02 123,058 +0.70(+2.86%)
Jun 07, 2012 22.32 24.52 22.28 24.32 188,894 +2.38(+10.86%)
Jun 06, 2012 21.09 21.96 20.88 21.94 84,672 +0.88(+4.19%)
Jun 05, 2012 21.00 21.43 20.97 21.06 41,704 -0.14(-0.65%)
Jun 04, 2012 21.36 21.37 20.85 21.19 34,563 +0.00(+0.00%)
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.