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 (%)
Mar 31, 2011 25.06 25.28 24.70 25.14 66,267 -0.02(-0.08%)
Mar 30, 2011 24.82 25.17 24.72 25.16 38,128 +0.36(+1.46%)
Mar 29, 2011 24.28 24.85 24.22 24.80 43,413 +0.49(+2.01%)
Mar 28, 2011 24.43 24.47 24.27 24.31 58,891 -0.12(-0.48%)
Mar 25, 2011 24.54 24.91 24.12 24.43 125,505 -0.06(-0.24%)
Mar 24, 2011 25.53 25.57 24.46 24.49 89,000 -0.93(-3.65%)
Mar 23, 2011 25.47 25.57 25.20 25.41 36,262 -0.17(-0.65%)
Mar 22, 2011 25.51 25.98 25.25 25.58 69,158 +0.05(+0.19%)
Mar 21, 2011 25.43 25.53 25.31 25.53 85,855 +0.86(+3.48%)
Mar 18, 2011 23.99 24.71 23.68 24.67 74,330 +0.91(+3.82%)
Mar 17, 2011 24.34 24.36 23.75 23.76 69,164 -0.13(-0.53%)
Mar 16, 2011 24.28 24.41 23.87 23.89 55,034 -0.55(-2.24%)
Mar 15, 2011 24.41 25.41 24.37 24.44 64,767 -0.98(-3.84%)
Mar 14, 2011 24.95 25.77 24.91 25.41 90,475 +0.26(+1.05%)
Mar 11, 2011 24.32 25.38 24.28 25.15 74,820 +0.65(+2.67%)
Mar 10, 2011 24.87 25.15 24.00 24.50 155,831 -0.62(-2.49%)
Mar 09, 2011 24.31 26.02 23.86 25.12 305,471 +2.31(+10.15%)
Mar 08, 2011 22.03 23.04 21.90 22.81 53,979 +0.83(+3.78%)
Mar 07, 2011 22.34 22.36 21.67 21.98 39,446 -0.29(-1.32%)
Mar 04, 2011 22.20 22.28 21.84 22.27 27,342 +0.05(+0.22%)
Mar 03, 2011 21.76 22.22 21.55 22.22 139,448 +0.68(+3.17%)
Mar 02, 2011 21.39 21.58 21.11 21.54 46,695 +0.10(+0.46%)
Mar 01, 2011 21.38 21.68 21.38 21.44 64,819 +0.11(+0.50%)
Feb 28, 2011 21.69 21.74 21.25 21.33 72,899 -0.30(-1.40%)
Feb 25, 2011 21.54 21.74 21.23 21.64 79,727 +0.19(+0.86%)
Feb 24, 2011 20.77 21.53 20.68 21.45 93,635 +0.66(+3.19%)
Feb 23, 2011 21.39 21.48 20.77 20.79 46,151 -0.63(-2.96%)
Feb 22, 2011 21.48 21.60 21.05 21.42 72,458 -0.22(-1.04%)
Feb 18, 2011 21.75 21.87 21.60 21.65 41,108 -0.09(-0.40%)
Feb 17, 2011 21.60 21.97 21.60 21.73 32,858 +0.05(+0.23%)
Feb 16, 2011 21.57 21.73 21.48 21.68 23,386 +0.13(+0.59%)
Feb 15, 2011 21.46 21.62 21.40 21.56 51,840 +0.05(+0.23%)
Feb 14, 2011 21.52 21.59 21.34 21.51 38,986 -0.02(-0.09%)
Feb 11, 2011 21.30 21.53 21.30 21.53 78,802 +0.06(+0.27%)
Feb 10, 2011 21.01 21.66 21.01 21.47 91,259 +0.29(+1.38%)
Feb 09, 2011 21.29 21.38 20.94 21.18 35,442 -0.25(-1.18%)
Feb 08, 2011 21.66 21.66 21.10 21.43 21,591 -0.21(-0.99%)
Feb 07, 2011 20.95 21.84 20.85 21.65 55,248 +0.68(+3.26%)
Feb 04, 2011 21.01 21.01 20.77 20.96 41,900 -0.23(-1.11%)
Feb 03, 2011 20.89 21.34 20.82 21.20 31,308 +0.25(+1.21%)
Feb 02, 2011 21.11 21.13 20.90 20.94 27,690 -0.22(-1.06%)
Feb 01, 2011 20.91 21.43 20.69 21.17 46,063 +0.38(+1.83%)
Jan 31, 2011 20.57 20.91 20.40 20.79 51,537 +0.32(+1.57%)
Jan 28, 2011 20.82 20.92 20.36 20.46 87,652 -0.40(-1.92%)
Jan 27, 2011 20.82 20.99 20.57 20.86 57,440 +0.02(+0.09%)
Jan 26, 2011 20.73 20.94 20.51 20.84 47,516 +0.21(+0.99%)
Jan 25, 2011 19.99 20.75 19.99 20.64 74,703 +0.49(+2.42%)
Jan 24, 2011 20.04 20.54 19.95 20.15 36,955 +0.15(+0.73%)
Jan 21, 2011 20.23 20.36 19.90 20.00 67,780 -0.08(-0.39%)
Jan 20, 2011 20.02 20.41 19.88 20.08 62,280 -0.06(-0.29%)
Jan 19, 2011 21.04 21.09 20.13 20.14 71,622 -0.98(-4.62%)
Jan 18, 2011 20.95 21.17 20.79 21.12 54,381 +0.09(+0.42%)
Jan 14, 2011 20.61 21.18 20.41 21.03 48,097 +0.35(+1.70%)
Jan 13, 2011 21.18 21.30 20.47 20.68 88,016 -0.54(-2.53%)
Jan 12, 2011 21.09 21.29 20.84 21.22 36,075 +0.30(+1.45%)
Jan 11, 2011 20.95 20.96 20.41 20.91 50,555 +0.07(+0.33%)
Jan 10, 2011 20.42 21.00 20.09 20.84 99,443 +0.38(+1.86%)
Jan 07, 2011 21.20 21.45 20.07 20.46 105,511 -0.74(-3.49%)
Jan 06, 2011 21.93 21.96 20.56 21.20 157,034 -0.77(-3.50%)
Jan 05, 2011 21.49 22.00 21.17 21.97 209,124 +0.46(+2.13%)
Jan 04, 2011 22.89 22.89 21.14 21.52 211,075 -1.37(-6.00%)
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.