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 (%)
Feb 28, 2007 14.96 15.06 14.76 14.90 63,508 -0.10(-0.65%)
Feb 27, 2007 16.06 16.06 14.33 15.00 121,233 -1.00(-6.24%)
Feb 26, 2007 15.98 16.06 15.98 16.00 29,327 +0.02(+0.12%)
Feb 23, 2007 15.88 16.02 15.73 15.98 21,995 +0.12(+0.73%)
Feb 22, 2007 15.83 15.90 15.65 15.86 29,430 +0.03(+0.18%)
Feb 21, 2007 16.07 16.22 15.80 15.83 17,555 -0.23(-1.45%)
Feb 20, 2007 16.37 16.37 16.05 16.07 17,038 -0.31(-1.89%)
Feb 16, 2007 16.38 16.41 16.22 16.38 55,040 +0.05(+0.30%)
Feb 15, 2007 16.03 16.43 16.03 16.33 38,724 +0.31(+1.93%)
Feb 14, 2007 15.77 16.03 15.74 16.02 36,762 +0.25(+1.60%)
Feb 13, 2007 15.55 15.84 15.54 15.77 37,175 +0.21(+1.37%)
Feb 12, 2007 15.52 15.59 15.49 15.55 18,484 +0.04(+0.25%)
Feb 09, 2007 15.49 15.56 15.49 15.51 26,745 -0.02(-0.12%)
Feb 08, 2007 15.63 15.63 15.51 15.53 19,517 -0.02(-0.12%)
Feb 07, 2007 15.49 15.58 15.42 15.55 31,599 +0.02(+0.12%)
Feb 06, 2007 15.59 15.65 15.49 15.53 37,072 -0.06(-0.37%)
Feb 05, 2007 15.59 15.63 15.49 15.59 25,816 +0.00(+0.00%)
Feb 02, 2007 15.73 15.73 15.30 15.59 50,393 -0.15(-0.92%)
Feb 01, 2007 15.69 15.74 15.57 15.74 31,082 +0.02(+0.12%)
Jan 31, 2007 15.69 15.77 15.64 15.72 28,707 +0.02(+0.12%)
Jan 30, 2007 15.77 15.78 15.58 15.70 69,497 +0.01(+0.06%)
Jan 29, 2007 15.63 15.78 15.63 15.69 35,626 +0.06(+0.37%)
Jan 26, 2007 15.78 15.81 15.60 15.63 23,338 -0.22(-1.40%)
Jan 25, 2007 15.93 15.95 15.84 15.85 27,365 -0.12(-0.73%)
Jan 24, 2007 15.77 15.98 15.71 15.97 41,719 +0.21(+1.35%)
Jan 23, 2007 15.93 15.98 15.49 15.76 106,570 -0.31(-1.93%)
Jan 22, 2007 15.88 16.22 15.88 16.07 104,401 +0.59(+3.82%)
Jan 19, 2007 15.49 15.54 15.27 15.47 47,915 -0.05(-0.31%)
Jan 18, 2007 15.35 15.57 15.35 15.52 68,774 +0.25(+1.65%)
Jan 17, 2007 15.49 15.50 15.26 15.27 44,610 -0.19(-1.25%)
Jan 16, 2007 14.87 15.62 14.87 15.46 82,922 +0.54(+3.63%)
Jan 12, 2007 15.05 15.09 14.85 14.92 30,463 -0.13(-0.84%)
Jan 11, 2007 14.85 15.25 14.81 15.05 37,691 +0.15(+0.97%)
Jan 10, 2007 14.88 14.96 14.85 14.90 27,984 -0.08(-0.52%)
Jan 09, 2007 15.04 15.25 14.91 14.98 65,986 -0.08(-0.51%)
Jan 08, 2007 15.01 15.27 14.91 15.06 97,895 -0.07(-0.45%)
Jan 05, 2007 15.40 15.52 15.11 15.13 33,871 -0.36(-2.31%)
Jan 04, 2007 15.49 15.63 15.40 15.48 46,159 -0.01(-0.06%)
Jan 03, 2007 15.54 15.88 15.47 15.49 102,439 -0.18(-1.17%)
Dec 29, 2006 16.32 16.32 15.50 15.68 78,068 -0.63(-3.86%)
Dec 28, 2006 15.83 16.53 15.83 16.31 49,670 +0.46(+2.93%)
Dec 27, 2006 15.64 15.93 15.64 15.84 33,974 +0.15(+0.92%)
Dec 26, 2006 16.43 16.52 15.61 15.70 51,219 -0.81(-4.93%)
Dec 22, 2006 16.12 16.75 16.07 16.51 80,237 +0.29(+1.79%)
Dec 21, 2006 16.03 16.25 16.03 16.22 53,801 +0.10(+0.60%)
Dec 20, 2006 16.41 16.45 16.12 16.12 35,833 -0.14(-0.83%)
Dec 19, 2006 16.17 16.26 15.93 16.26 83,748 +0.04(+0.24%)
Dec 18, 2006 16.54 16.57 16.16 16.22 51,942 -0.11(-0.65%)
Dec 15, 2006 15.30 16.45 15.30 16.33 93,558 +0.88(+5.71%)
Dec 14, 2006 15.53 15.82 15.32 15.45 55,453 -0.09(-0.56%)
Dec 13, 2006 15.30 15.67 15.16 15.53 75,280 +0.30(+1.97%)
Dec 12, 2006 15.93 15.97 15.23 15.23 121,956 -0.77(-4.84%)
Dec 11, 2006 15.77 16.20 15.76 16.01 77,036 +0.16(+1.04%)
Dec 08, 2006 15.59 16.45 15.40 15.84 244,223 +0.25(+1.61%)
Dec 07, 2006 13.65 15.98 13.62 15.59 294,203 +1.68(+12.04%)
Dec 06, 2006 13.80 13.92 13.63 13.92 84,574 +0.12(+0.84%)
Dec 05, 2006 13.94 13.98 13.77 13.80 35,626 -0.18(-1.32%)
Dec 04, 2006 13.80 13.98 13.78 13.98 39,550 +0.22(+1.62%)
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.