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, 2013 30.80 30.91 30.55 30.65 91,961 -0.04(-0.13%)
Feb 27, 2013 30.70 31.07 30.24 30.69 163,604 -0.01(-0.03%)
Feb 26, 2013 30.75 31.05 30.55 30.70 201,438 +0.06(+0.19%)
Feb 25, 2013 31.20 31.50 30.55 30.64 81,282 -0.49(-1.58%)
Feb 22, 2013 31.09 31.22 30.78 31.13 79,132 +0.27(+0.86%)
Feb 21, 2013 31.14 31.31 30.81 30.86 65,793 -0.26(-0.82%)
Feb 20, 2013 31.70 31.90 31.02 31.12 56,266 -0.59(-1.86%)
Feb 19, 2013 31.50 31.93 31.21 31.71 59,682 +0.28(+0.88%)
Feb 15, 2013 31.96 31.99 31.36 31.43 89,268 -0.36(-1.15%)
Feb 14, 2013 31.81 32.12 31.62 31.80 56,077 -0.05(-0.15%)
Feb 13, 2013 31.82 32.00 31.50 31.85 55,916 +0.09(+0.28%)
Feb 12, 2013 31.45 31.93 31.45 31.76 50,058 +0.30(+0.94%)
Feb 11, 2013 30.93 31.50 30.89 31.46 59,353 +0.57(+1.85%)
Feb 08, 2013 30.93 31.33 30.75 30.89 87,411 +0.03(+0.10%)
Feb 07, 2013 31.52 31.61 30.76 30.86 99,677 -0.67(-2.12%)
Feb 06, 2013 32.12 32.39 31.52 31.53 608,704 +0.79(+2.56%)
Feb 04, 2013 31.21 31.43 30.58 30.74 71,507 -0.63(-2.01%)
Feb 01, 2013 30.89 31.56 30.62 31.37 132,589 +0.45(+1.46%)
Jan 31, 2013 30.89 31.00 30.39 30.92 120,202 -0.06(-0.19%)
Jan 30, 2013 31.33 31.33 30.89 30.98 92,009 -0.36(-1.16%)
Jan 29, 2013 31.10 31.41 30.81 31.35 101,276 +0.13(+0.41%)
Jan 28, 2013 31.91 32.05 30.71 31.22 154,110 -0.95(-2.94%)
Jan 25, 2013 32.30 32.39 31.94 32.16 65,201 -0.02(-0.06%)
Jan 24, 2013 31.52 32.26 31.20 32.18 78,518 +0.62(+1.97%)
Jan 23, 2013 31.38 31.58 31.12 31.56 93,018 +0.18(+0.56%)
Jan 22, 2013 30.91 31.39 30.85 31.38 91,061 +0.41(+1.34%)
Jan 18, 2013 31.28 31.35 30.73 30.97 57,745 -0.38(-1.22%)
Jan 17, 2013 30.55 31.39 30.38 31.36 83,300 +0.96(+3.17%)
Jan 16, 2013 30.53 30.54 30.28 30.39 46,223 -0.13(-0.42%)
Jan 15, 2013 30.58 30.88 30.37 30.52 41,941 -0.16(-0.51%)
Jan 14, 2013 30.60 30.84 30.59 30.68 41,065 +0.05(+0.16%)
Jan 11, 2013 31.07 31.33 30.61 30.63 46,200 -0.40(-1.30%)
Jan 10, 2013 31.19 31.29 30.84 31.03 85,712 -0.04(-0.13%)
Jan 09, 2013 31.14 31.30 30.82 31.07 53,615 +0.10(+0.32%)
Jan 08, 2013 30.97 31.37 30.85 30.97 93,612 -0.03(-0.10%)
Jan 07, 2013 30.84 31.13 30.73 31.00 53,384 +0.13(+0.41%)
Jan 04, 2013 31.29 31.29 30.77 30.87 91,637 -0.25(-0.79%)
Jan 03, 2013 30.38 31.12 30.31 31.12 153,988 +0.76(+2.50%)
Jan 02, 2013 30.35 30.71 29.28 30.36 148,237 +1.08(+3.70%)
Dec 31, 2012 28.73 29.33 28.70 29.28 138,978 +0.48(+1.68%)
Dec 28, 2012 28.41 29.21 28.41 28.80 65,579 +0.18(+0.62%)
Dec 27, 2012 28.45 28.82 28.25 28.62 109,773 +0.14(+0.48%)
Dec 26, 2012 29.25 29.25 28.44 28.48 98,168 -0.76(-2.59%)
Dec 24, 2012 29.17 29.46 29.15 29.24 36,380 +0.12(+0.41%)
Dec 21, 2012 28.55 29.15 28.54 29.12 303,060 +0.20(+0.68%)
Dec 20, 2012 29.14 29.33 28.74 28.92 108,542 -0.29(-0.98%)
Dec 19, 2012 28.74 29.46 28.46 29.21 84,252 +0.46(+1.61%)
Dec 18, 2012 28.76 28.91 28.60 28.75 67,703 +0.00(+0.00%)
Dec 17, 2012 28.43 28.78 28.11 28.75 110,445 +0.48(+1.71%)
Dec 14, 2012 28.96 29.20 28.10 28.26 168,034 -0.72(-2.48%)
Dec 13, 2012 28.99 29.31 28.84 28.98 81,812 +0.23(+0.79%)
Dec 12, 2012 29.77 29.78 28.67 28.76 116,525 -0.78(-2.63%)
Dec 11, 2012 29.39 29.54 29.25 29.53 129,243 +0.42(+1.45%)
Dec 10, 2012 28.62 29.26 28.42 29.11 186,734 +0.78(+2.75%)
Dec 07, 2012 28.39 28.59 28.05 28.33 153,073 +0.27(+0.95%)
Dec 06, 2012 28.01 28.24 27.71 28.07 168,480 +0.59(+2.15%)
Dec 05, 2012 27.58 27.59 27.12 27.48 92,526 -0.12(-0.43%)
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.