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 (%)
Nov 30, 2011 26.23 26.55 25.70 26.31 114,262 +1.13(+4.49%)
Nov 29, 2011 25.40 25.40 24.84 25.18 27,441 -0.12(-0.47%)
Nov 28, 2011 24.59 25.42 24.51 25.30 57,079 +1.40(+5.86%)
Nov 25, 2011 24.30 24.55 23.89 23.90 42,499 -0.77(-3.12%)
Nov 23, 2011 25.37 25.37 24.46 24.67 46,675 -0.95(-3.71%)
Nov 22, 2011 26.13 26.43 25.59 25.62 29,207 -0.50(-1.91%)
Nov 21, 2011 26.30 26.61 25.93 26.12 41,075 -0.67(-2.50%)
Nov 18, 2011 27.49 27.75 26.68 26.79 51,850 -0.74(-2.69%)
Nov 17, 2011 27.35 27.68 27.01 27.53 60,895 +0.10(+0.36%)
Nov 16, 2011 27.45 27.87 27.33 27.43 56,262 -0.30(-1.08%)
Nov 15, 2011 27.44 28.01 27.22 27.73 81,182 +0.12(+0.43%)
Nov 14, 2011 27.60 27.91 27.15 27.61 42,367 -0.06(-0.22%)
Nov 11, 2011 27.98 28.28 27.55 27.67 57,848 +0.01(+0.04%)
Nov 10, 2011 27.72 27.92 27.43 27.66 32,544 +0.34(+1.24%)
Nov 09, 2011 27.87 28.38 27.27 27.32 70,680 -0.92(-3.26%)
Nov 08, 2011 28.00 28.50 27.25 28.24 53,131 +0.34(+1.22%)
Nov 07, 2011 27.45 28.00 27.45 27.90 60,024 +0.29(+1.05%)
Nov 04, 2011 27.51 27.75 27.28 27.61 40,495 -0.28(-1.00%)
Nov 03, 2011 27.88 28.16 27.22 27.89 58,270 +0.23(+0.83%)
Nov 02, 2011 27.75 27.88 27.38 27.66 75,272 +0.39(+1.43%)
Nov 01, 2011 26.66 27.79 26.50 27.27 128,377 -0.33(-1.20%)
Oct 31, 2011 26.69 27.90 26.54 27.60 89,656 +0.46(+1.69%)
Oct 28, 2011 27.29 27.85 26.96 27.14 68,435 -0.35(-1.27%)
Oct 27, 2011 26.00 27.70 25.77 27.49 146,278 +2.52(+10.09%)
Oct 26, 2011 24.28 25.17 23.70 24.97 80,185 +1.19(+5.00%)
Oct 25, 2011 24.89 24.89 23.73 23.78 38,417 -1.35(-5.37%)
Oct 24, 2011 24.52 25.39 24.52 25.13 49,277 +0.77(+3.16%)
Oct 21, 2011 23.39 24.44 23.39 24.36 74,750 +1.41(+6.14%)
Oct 20, 2011 22.89 23.08 22.26 22.95 69,053 +0.17(+0.75%)
Oct 19, 2011 23.36 23.51 22.63 22.78 66,613 -0.52(-2.23%)
Oct 18, 2011 22.54 23.60 22.44 23.30 98,035 +0.81(+3.60%)
Oct 17, 2011 22.82 22.85 22.36 22.49 59,962 -0.61(-2.64%)
Oct 14, 2011 22.51 23.20 22.47 23.10 45,343 +0.72(+3.22%)
Oct 13, 2011 23.60 23.60 20.01 22.38 57,310 -1.24(-5.25%)
Oct 12, 2011 22.87 23.90 22.69 23.62 69,238 +0.85(+3.73%)
Oct 11, 2011 22.29 22.89 22.18 22.77 52,434 +0.23(+1.02%)
Oct 10, 2011 21.96 22.55 21.79 22.54 41,384 +1.05(+4.89%)
Oct 07, 2011 22.35 22.35 21.13 21.49 39,668 -0.76(-3.42%)
Oct 06, 2011 21.98 22.45 21.81 22.25 37,441 +0.14(+0.63%)
Oct 05, 2011 22.09 22.28 21.66 22.11 24,714 +0.02(+0.09%)
Oct 04, 2011 20.08 22.16 20.08 22.09 80,471 +1.77(+8.71%)
Oct 03, 2011 21.20 21.53 20.23 20.32 89,500 -0.80(-3.79%)
Sep 30, 2011 21.35 22.22 21.05 21.12 60,240 -0.65(-2.99%)
Sep 29, 2011 21.69 21.89 21.00 21.77 41,851 +0.49(+2.30%)
Sep 28, 2011 22.88 22.88 21.28 21.28 79,626 -1.66(-7.24%)
Sep 27, 2011 22.77 23.57 22.30 22.94 52,805 +0.51(+2.27%)
Sep 26, 2011 21.74 22.51 21.29 22.43 42,126 +0.90(+4.18%)
Sep 23, 2011 21.53 22.08 21.11 21.53 56,698 +0.00(+0.00%)
Sep 22, 2011 20.90 21.70 20.88 21.53 83,501 -0.11(-0.51%)
Sep 21, 2011 22.85 22.90 21.52 21.64 71,394 -1.29(-5.63%)
Sep 20, 2011 23.51 24.03 22.77 22.93 52,228 -0.49(-2.09%)
Sep 19, 2011 23.62 23.62 23.07 23.42 21,606 -0.62(-2.58%)
Sep 16, 2011 24.07 24.21 23.65 24.04 68,285 +0.09(+0.38%)
Sep 15, 2011 24.20 24.20 23.38 23.95 30,859 -0.03(-0.13%)
Sep 14, 2011 23.71 24.35 23.03 23.98 36,268 +0.41(+1.74%)
Sep 13, 2011 23.07 23.66 22.92 23.57 28,448 +0.60(+2.61%)
Sep 12, 2011 22.11 23.00 22.11 22.97 85,575 +0.56(+2.50%)
Sep 09, 2011 23.38 23.45 22.12 22.41 59,260 -1.33(-5.60%)
Sep 08, 2011 23.62 24.48 23.46 23.74 62,087 -0.13(-0.54%)
Sep 07, 2011 23.47 23.93 23.23 23.87 52,380 +0.77(+3.33%)
Sep 06, 2011 22.51 23.24 22.32 23.10 42,219 -0.05(-0.22%)
Sep 02, 2011 23.80 24.26 23.03 23.15 60,775 -1.20(-4.93%)
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.