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 (%)
Sep 30, 2013 30.36 31.90 30.24 31.85 271,375 +1.25(+4.08%)
Sep 27, 2013 30.56 31.00 30.25 30.60 184,026 -0.02(-0.07%)
Sep 26, 2013 29.74 30.62 29.15 30.62 267,785 +1.65(+5.70%)
Sep 25, 2013 29.05 29.10 28.62 28.97 106,382 -0.01(-0.03%)
Sep 24, 2013 28.94 29.59 28.69 28.98 94,833 +0.08(+0.28%)
Sep 23, 2013 28.70 29.19 28.51 28.90 53,946 +0.18(+0.63%)
Sep 20, 2013 28.36 28.87 28.21 28.72 219,002 +0.60(+2.13%)
Sep 19, 2013 28.41 28.65 27.81 28.12 54,068 -0.18(-0.64%)
Sep 18, 2013 27.62 28.46 27.44 28.30 98,102 +0.65(+2.35%)
Sep 17, 2013 27.50 27.70 27.32 27.65 58,315 +0.14(+0.51%)
Sep 16, 2013 27.25 27.59 27.21 27.51 88,404 +0.50(+1.85%)
Sep 13, 2013 26.64 27.20 26.52 27.01 66,987 +0.51(+1.92%)
Sep 12, 2013 26.95 26.95 26.45 26.50 51,189 -0.48(-1.78%)
Sep 11, 2013 26.68 27.08 26.62 26.98 69,342 +0.34(+1.28%)
Sep 10, 2013 26.45 26.79 26.30 26.64 63,006 +0.31(+1.18%)
Sep 09, 2013 26.12 26.39 25.98 26.33 56,316 +0.33(+1.27%)
Sep 06, 2013 26.29 26.35 25.45 26.00 58,343 -0.09(-0.34%)
Sep 05, 2013 25.96 26.28 25.96 26.09 46,674 +0.22(+0.85%)
Sep 04, 2013 25.82 26.27 25.81 25.87 121,408 +0.01(+0.04%)
Sep 03, 2013 26.25 26.34 25.70 25.86 46,253 -0.04(-0.15%)
Aug 30, 2013 26.23 26.33 25.76 25.90 64,096 -0.41(-1.56%)
Aug 29, 2013 25.96 26.59 25.96 26.31 35,900 +0.27(+1.04%)
Aug 28, 2013 26.05 26.32 25.85 26.04 29,679 -0.02(-0.08%)
Aug 27, 2013 26.41 26.74 26.00 26.06 84,455 -0.73(-2.72%)
Aug 26, 2013 26.80 27.05 26.64 26.79 58,330 -0.01(-0.04%)
Aug 23, 2013 26.70 26.94 26.40 26.80 85,572 +0.10(+0.37%)
Aug 22, 2013 26.35 26.86 26.33 26.70 73,765 +0.36(+1.37%)
Aug 21, 2013 26.30 26.60 25.87 26.34 145,678 -0.11(-0.42%)
Aug 20, 2013 26.03 26.59 26.03 26.45 116,257 +0.37(+1.42%)
Aug 19, 2013 26.31 26.48 25.92 26.08 83,020 -0.34(-1.29%)
Aug 16, 2013 26.45 26.75 26.25 26.42 94,781 -0.25(-0.94%)
Aug 15, 2013 26.92 26.96 26.47 26.67 112,181 -0.58(-2.13%)
Aug 14, 2013 27.39 27.55 27.01 27.25 110,928 -0.21(-0.76%)
Aug 13, 2013 27.75 27.75 27.29 27.46 108,729 -0.29(-1.05%)
Aug 12, 2013 26.98 27.79 26.90 27.75 95,314 +0.66(+2.44%)
Aug 09, 2013 27.25 27.34 26.69 27.09 71,742 -0.27(-0.99%)
Aug 08, 2013 27.09 27.46 26.89 27.36 117,379 +0.53(+1.98%)
Aug 07, 2013 27.20 27.22 26.74 26.83 81,221 -0.37(-1.36%)
Aug 06, 2013 27.24 27.50 26.96 27.20 80,764 -0.02(-0.07%)
Aug 05, 2013 26.54 27.25 26.53 27.22 46,685 +0.56(+2.10%)
Aug 02, 2013 27.05 27.24 26.54 26.66 72,019 -0.44(-1.62%)
Aug 01, 2013 26.77 27.19 26.30 27.10 125,801 +0.56(+2.11%)
Jul 31, 2013 26.21 26.89 26.13 26.54 57,123 +0.35(+1.34%)
Jul 30, 2013 25.99 26.28 25.77 26.19 105,883 +0.39(+1.51%)
Jul 29, 2013 26.25 26.45 25.70 25.80 72,727 -0.55(-2.09%)
Jul 26, 2013 26.39 26.40 26.11 26.35 38,451 -0.27(-1.01%)
Jul 25, 2013 26.43 26.98 26.05 26.62 82,318 +0.19(+0.72%)
Jul 24, 2013 26.92 27.06 26.40 26.43 60,696 -0.43(-1.60%)
Jul 23, 2013 26.68 26.89 26.54 26.86 87,827 +0.19(+0.71%)
Jul 22, 2013 26.39 26.67 26.27 26.67 89,643 +0.40(+1.52%)
Jul 19, 2013 25.86 26.34 25.75 26.27 97,791 +0.41(+1.59%)
Jul 18, 2013 25.44 25.90 25.44 25.86 57,916 +0.45(+1.77%)
Jul 17, 2013 25.42 25.54 25.12 25.41 47,866 +0.06(+0.24%)
Jul 16, 2013 25.93 25.99 25.10 25.35 113,429 -0.43(-1.67%)
Jul 15, 2013 24.99 25.90 24.70 25.78 133,048 -11.40(-30.66%)
Jul 12, 2013 37.61 38.06 37.09 37.18 111,400 -0.51(-1.35%)
Jul 11, 2013 37.03 37.78 37.03 37.69 76,843 +0.98(+2.67%)
Jul 10, 2013 36.72 36.83 36.27 36.71 61,801 +0.02(+0.05%)
Jul 09, 2013 35.79 37.10 35.53 36.69 205,458 +0.99(+2.77%)
Jul 08, 2013 35.42 35.74 35.27 35.70 59,441 +0.33(+0.93%)
Jul 05, 2013 35.37 35.37 34.93 35.37 39,799 +0.39(+1.11%)
Jul 03, 2013 34.72 35.06 34.54 34.98 23,061 +0.10(+0.29%)
Jul 02, 2013 34.72 35.14 34.28 34.88 48,758 +0.23(+0.66%)
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.