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 (%)
Jun 28, 2013 33.32 33.74 33.21 33.34 73,249 -0.08(-0.24%)
Jun 27, 2013 32.61 33.46 32.50 33.42 69,137 +0.93(+2.85%)
Jun 26, 2013 33.06 33.40 32.46 32.50 58,433 -0.22(-0.66%)
Jun 25, 2013 33.83 33.83 32.30 32.71 86,592 -0.89(-2.64%)
Jun 24, 2013 33.59 33.90 33.47 33.60 77,215 -0.28(-0.81%)
Jun 21, 2013 32.79 33.97 32.69 33.88 143,013 +1.32(+4.05%)
Jun 20, 2013 32.82 32.82 32.21 32.56 60,390 -0.74(-2.22%)
Jun 19, 2013 34.14 34.25 33.23 33.29 54,094 -0.82(-2.40%)
Jun 18, 2013 32.81 34.24 32.81 34.11 67,061 +0.90(+2.70%)
Jun 17, 2013 33.25 33.27 33.00 33.22 97,140 +0.32(+0.99%)
Jun 14, 2013 33.46 33.46 32.75 32.89 62,901 -0.53(-1.59%)
Jun 13, 2013 33.43 33.60 33.16 33.42 128,022 -0.10(-0.29%)
Jun 12, 2013 34.32 34.32 33.39 33.52 39,909 -0.59(-1.73%)
Jun 11, 2013 33.72 34.37 33.40 34.11 60,716 -0.07(-0.20%)
Jun 10, 2013 34.06 34.20 33.37 34.18 51,881 +0.15(+0.43%)
Jun 07, 2013 33.84 34.14 33.57 34.03 44,526 +0.47(+1.41%)
Jun 06, 2013 32.94 33.56 32.87 33.56 66,158 +0.78(+2.37%)
Jun 05, 2013 33.32 33.47 32.72 32.78 66,240 -0.67(-2.00%)
Jun 04, 2013 34.27 34.46 32.81 33.45 187,673 -0.67(-1.96%)
Jun 03, 2013 33.54 34.21 33.02 34.12 140,379 +0.61(+1.82%)
May 31, 2013 33.81 34.02 33.50 33.51 69,116 -0.55(-1.62%)
May 30, 2013 33.86 34.12 33.32 34.06 31,287 +0.35(+1.05%)
May 29, 2013 34.48 34.48 33.27 33.71 47,266 -0.99(-2.87%)
May 28, 2013 34.00 34.86 34.00 34.70 87,936 +1.11(+3.31%)
May 24, 2013 33.27 33.81 33.08 33.59 26,257 +0.23(+0.68%)
May 23, 2013 33.17 33.54 32.94 33.36 25,420 -0.03(-0.09%)
May 22, 2013 34.24 34.46 33.24 33.39 44,079 -0.72(-2.11%)
May 21, 2013 33.99 34.21 33.72 34.11 57,117 +0.21(+0.61%)
May 20, 2013 34.03 34.39 33.66 33.90 44,939 -0.32(-0.92%)
May 17, 2013 34.23 34.35 33.97 34.22 76,401 +0.12(+0.35%)
May 16, 2013 34.21 34.32 33.88 34.10 121,576 -0.12(-0.35%)
May 15, 2013 34.53 35.40 33.95 34.22 133,695 +1.60(+4.92%)
May 13, 2013 32.07 32.70 32.07 32.62 65,228 +0.45(+1.41%)
May 10, 2013 31.79 32.34 31.56 32.16 41,645 +0.52(+1.65%)
May 09, 2013 31.57 31.93 31.45 31.64 32,084 -0.01(-0.03%)
May 08, 2013 31.26 31.67 31.00 31.65 61,920 +0.41(+1.32%)
May 07, 2013 31.55 31.55 30.58 31.24 113,089 -0.19(-0.60%)
May 06, 2013 31.89 31.89 31.15 31.42 32,642 -0.52(-1.63%)
May 03, 2013 31.81 32.58 31.45 31.95 67,966 +0.49(+1.56%)
May 02, 2013 30.85 31.88 30.85 31.45 68,564 +0.73(+2.37%)
May 01, 2013 31.03 31.05 30.67 30.73 139,150 -0.39(-1.27%)
Apr 30, 2013 31.04 31.28 30.85 31.12 80,271 +0.18(+0.57%)
Apr 29, 2013 30.32 31.01 30.11 30.94 63,015 +0.66(+2.18%)
Apr 26, 2013 30.16 30.45 29.88 30.28 73,062 +0.12(+0.39%)
Apr 25, 2013 30.39 30.63 30.07 30.16 41,314 -0.24(-0.78%)
Apr 24, 2013 30.06 30.63 29.87 30.40 95,668 +0.24(+0.78%)
Apr 23, 2013 29.46 30.19 29.46 30.16 49,301 +0.85(+2.89%)
Apr 22, 2013 29.46 29.54 28.87 29.32 44,470 -0.32(-1.06%)
Apr 19, 2013 29.25 29.73 29.06 29.63 97,480 +0.48(+1.65%)
Apr 18, 2013 29.33 29.37 28.85 29.15 94,003 -0.16(-0.54%)
Apr 17, 2013 29.36 29.45 28.96 29.31 116,394 -0.25(-0.83%)
Apr 16, 2013 29.29 29.65 28.89 29.55 83,258 +0.51(+1.76%)
Apr 15, 2013 29.11 29.32 28.84 29.04 147,207 -0.16(-0.54%)
Apr 12, 2013 29.17 29.25 28.88 29.20 65,454 -0.14(-0.47%)
Apr 11, 2013 29.49 29.62 29.20 29.34 50,065 -0.28(-0.93%)
Apr 10, 2013 29.11 29.62 28.93 29.61 45,587 +0.54(+1.86%)
Apr 09, 2013 29.05 29.27 28.91 29.07 63,131 +0.15(+0.51%)
Apr 08, 2013 28.95 28.99 28.71 28.92 53,885 +0.08(+0.27%)
Apr 05, 2013 28.74 29.00 28.59 28.84 105,480 -0.36(-1.25%)
Apr 04, 2013 29.24 29.36 28.77 29.21 59,289 -0.08(-0.27%)
Apr 03, 2013 29.49 29.85 29.07 29.29 416,670 -0.24(-0.80%)
Apr 02, 2013 29.25 29.60 29.03 29.52 129,449 +0.38(+1.32%)
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.