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, 2004 17.23 18.17 17.17 18.17 146,900 +1.02(+5.95%)
Aug 30, 2004 16.46 17.44 16.46 17.15 84,300 +0.72(+4.38%)
Aug 27, 2004 16.23 16.47 16.20 16.43 51,600 +0.19(+1.19%)
Aug 26, 2004 16.27 16.47 16.10 16.23 65,100 -0.03(-0.21%)
Aug 25, 2004 16.63 16.67 16.27 16.27 29,200 -0.45(-2.71%)
Aug 24, 2004 16.72 16.97 16.72 16.72 29,400 +0.00(+0.00%)
Aug 23, 2004 17.13 17.17 16.72 16.72 44,000 -0.33(-1.95%)
Aug 20, 2004 16.65 17.11 16.53 17.05 38,300 +0.41(+2.44%)
Aug 19, 2004 16.73 16.99 16.60 16.65 31,300 -0.08(-0.48%)
Aug 18, 2004 16.27 16.83 16.27 16.73 51,700 +0.49(+3.04%)
Aug 17, 2004 16.20 16.40 16.20 16.23 26,500 +0.10(+0.62%)
Aug 16, 2004 16.20 16.40 16.00 16.13 58,900 +0.03(+0.17%)
Aug 13, 2004 15.57 16.33 15.57 16.11 72,100 +0.40(+2.55%)
Aug 12, 2004 16.53 16.54 15.71 15.71 38,500 -0.73(-4.42%)
Aug 11, 2004 15.90 16.49 15.87 16.43 78,600 +0.60(+3.79%)
Aug 10, 2004 15.93 16.13 15.61 15.83 65,500 -0.09(-0.59%)
Aug 09, 2004 15.60 15.94 15.07 15.93 111,000 +0.33(+2.09%)
Aug 06, 2004 16.10 16.20 15.27 15.60 174,400 -0.83(-5.07%)
Aug 05, 2004 17.16 17.27 16.33 16.43 130,600 -0.67(-3.90%)
Aug 04, 2004 17.03 17.12 16.74 17.10 79,700 +0.12(+0.71%)
Aug 03, 2004 17.05 17.17 16.87 16.98 75,300 -0.01(-0.04%)
Aug 02, 2004 16.97 17.13 16.87 16.99 65,500 -0.15(-0.86%)
Jul 30, 2004 16.43 17.17 16.40 17.13 62,800 +0.77(+4.73%)
Jul 29, 2004 16.52 16.57 16.20 16.36 56,100 -0.09(-0.57%)
Jul 28, 2004 16.33 16.80 16.24 16.45 105,600 +0.12(+0.73%)
Jul 27, 2004 15.99 16.33 15.84 16.33 85,400 +0.44(+2.77%)
Jul 26, 2004 15.50 16.11 15.50 15.89 136,100 +0.18(+1.15%)
Jul 23, 2004 15.67 16.03 15.57 15.71 150,600 +0.30(+1.95%)
Jul 22, 2004 16.40 16.45 14.92 15.41 175,700 -0.97(-5.90%)
Jul 21, 2004 17.07 17.07 16.33 16.38 81,600 -0.53(-3.15%)
Jul 20, 2004 16.32 17.11 16.21 16.91 87,400 +0.66(+4.06%)
Jul 19, 2004 17.06 17.23 16.25 16.25 127,700 -0.81(-4.73%)
Jul 16, 2004 17.39 17.40 16.80 17.06 64,200 -0.20(-1.16%)
Jul 15, 2004 17.07 17.37 16.97 17.26 115,900 +0.36(+2.13%)
Jul 14, 2004 18.00 18.43 16.75 16.90 314,400 -0.99(-5.55%)
Jul 13, 2004 17.33 17.89 16.97 17.89 152,000 +0.71(+4.11%)
Jul 12, 2004 16.57 17.63 16.53 17.19 237,400 +1.19(+7.42%)
Jul 09, 2004 17.41 17.41 15.93 16.00 262,800 -1.41(-8.08%)
Jul 08, 2004 16.60 17.57 16.45 17.41 239,300 +1.02(+6.22%)
Jul 07, 2004 16.40 16.43 16.11 16.39 175,400 -0.07(-0.40%)
Jul 06, 2004 15.67 16.60 15.47 16.45 469,500 +1.73(+11.78%)
Jul 02, 2004 15.33 15.40 14.67 14.72 72,400 -0.57(-3.71%)
Jul 01, 2004 14.50 15.37 14.40 15.29 165,900 +0.92(+6.40%)
Jun 30, 2004 14.13 14.59 14.13 14.37 75,000 +0.23(+1.65%)
Jun 29, 2004 14.20 14.33 14.10 14.13 48,500 -0.07(-0.47%)
Jun 28, 2004 14.33 14.67 14.04 14.20 222,500 +0.03(+0.24%)
Jun 25, 2004 13.87 15.17 13.83 14.17 492,600 +0.45(+3.31%)
Jun 24, 2004 13.31 13.87 13.31 13.71 73,400 +0.47(+3.57%)
Jun 23, 2004 14.19 14.19 13.17 13.24 90,500 -0.85(-6.01%)
Jun 22, 2004 14.20 14.22 13.87 14.09 63,500 -0.05(-0.33%)
Jun 21, 2004 13.95 14.33 13.87 14.13 140,100 +0.19(+1.34%)
Jun 18, 2004 13.97 13.97 13.87 13.95 52,500 -0.02(-0.14%)
Jun 17, 2004 13.94 14.08 13.86 13.97 68,600 +0.03(+0.19%)
Jun 16, 2004 14.11 14.13 13.87 13.94 47,600 -0.19(-1.32%)
Jun 15, 2004 14.32 14.37 14.10 14.13 58,800 -0.11(-0.75%)
Jun 14, 2004 14.43 14.50 14.05 14.23 107,000 -0.20(-1.39%)
Jun 10, 2004 14.03 14.43 14.03 14.43 167,700 +0.43(+3.09%)
Jun 09, 2004 14.33 14.33 14.00 14.00 73,200 -0.33(-2.33%)
Jun 08, 2004 13.33 14.70 13.33 14.33 170,700 +0.97(+7.29%)
Jun 07, 2004 13.37 13.37 12.99 13.36 79,000 +0.00(+0.00%)
Jun 04, 2004 12.90 13.40 12.90 13.36 94,000 +0.59(+4.59%)
Jun 03, 2004 12.33 12.89 12.30 12.77 165,600 +0.77(+6.44%)
Jun 02, 2004 11.47 12.07 11.47 12.00 53,500 +0.53(+4.59%)
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.