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, 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%)
Dec 04, 2012 27.08 27.62 26.93 27.59 62,960 +0.58(+2.15%)
Nov 30, 2012 27.06 27.06 26.64 27.01 98,305 -0.02(-0.07%)
Nov 29, 2012 26.35 27.03 26.35 27.03 47,031 +0.82(+3.12%)
Nov 28, 2012 26.45 26.45 25.94 26.22 88,574 -0.32(-1.22%)
Nov 27, 2012 27.00 27.00 26.53 26.54 89,954 -0.37(-1.39%)
Nov 26, 2012 26.29 26.93 26.20 26.92 77,245 +0.76(+2.90%)
Nov 23, 2012 25.78 26.19 25.69 26.16 31,675 +0.37(+1.45%)
Nov 21, 2012 25.81 25.88 25.63 25.78 29,674 -0.03(-0.11%)
Nov 20, 2012 25.33 25.89 24.95 25.81 67,178 +0.50(+1.98%)
Nov 19, 2012 25.20 25.36 24.92 25.31 63,113 +0.39(+1.58%)
Nov 16, 2012 24.81 25.08 24.61 24.92 55,857 +0.00(+0.00%)
Nov 15, 2012 24.75 24.92 24.44 24.92 77,255 +0.21(+0.84%)
Nov 14, 2012 25.27 25.27 24.61 24.71 123,519 -0.44(-1.76%)
Nov 13, 2012 25.10 25.35 25.01 25.15 39,696 -0.05(-0.20%)
Nov 12, 2012 25.25 25.34 24.85 25.20 42,555 -0.04(-0.16%)
Nov 09, 2012 25.17 25.46 25.00 25.24 82,440 -0.10(-0.41%)
Nov 08, 2012 25.07 25.55 25.07 25.34 77,513 +0.30(+1.22%)
Nov 07, 2012 25.75 25.75 25.00 25.04 69,211 -1.12(-4.28%)
Nov 06, 2012 25.79 26.39 25.72 26.16 46,479 +0.31(+1.22%)
Nov 05, 2012 25.39 26.13 25.36 25.85 62,069 +0.39(+1.54%)
Nov 02, 2012 26.00 26.10 25.36 25.45 87,243 -0.45(-1.74%)
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.