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, 2004 19.03 19.53 19.01 19.34 93,145 +0.52(+2.78%)
Nov 29, 2004 19.59 19.63 18.70 18.82 195,585 -0.75(-3.83%)
Nov 26, 2004 19.75 19.85 19.43 19.57 106,157 +0.15(+0.80%)
Nov 24, 2004 18.17 19.61 18.11 19.41 327,042 +1.43(+7.97%)
Nov 23, 2004 17.75 18.30 17.75 17.98 102,542 +0.28(+1.57%)
Nov 22, 2004 17.17 17.85 16.37 17.70 170,594 +0.49(+2.85%)
Nov 19, 2004 17.65 17.66 17.21 17.21 40,996 -0.45(-2.52%)
Nov 18, 2004 17.62 17.72 16.98 17.66 91,699 +0.00(+0.00%)
Nov 17, 2004 18.21 18.59 17.62 17.66 153,556 -0.38(-2.11%)
Nov 16, 2004 17.88 18.70 17.88 18.04 225,015 +0.36(+2.05%)
Nov 15, 2004 17.30 17.79 17.27 17.68 178,339 +0.66(+3.91%)
Nov 12, 2004 16.91 17.04 16.85 17.01 42,029 +0.13(+0.77%)
Nov 11, 2004 16.79 16.92 16.65 16.88 43,371 +0.23(+1.40%)
Nov 10, 2004 16.24 16.69 16.17 16.65 45,849 +0.39(+2.42%)
Nov 09, 2004 15.88 16.30 15.88 16.26 39,344 +0.41(+2.57%)
Nov 08, 2004 16.07 16.14 15.78 15.85 76,519 -0.54(-3.27%)
Nov 05, 2004 15.49 16.41 15.36 16.38 121,750 +1.18(+7.77%)
Nov 04, 2004 14.65 15.31 14.65 15.20 94,694 +0.68(+4.67%)
Nov 03, 2004 14.17 14.72 14.11 14.53 35,729 +0.28(+1.99%)
Nov 02, 2004 13.62 14.43 13.62 14.24 71,563 +0.59(+4.35%)
Nov 01, 2004 13.94 14.01 13.64 13.65 131,353 -0.59(-4.13%)
Oct 29, 2004 14.46 14.56 14.17 14.24 37,278 -0.27(-1.87%)
Oct 28, 2004 14.61 14.69 14.47 14.51 22,924 -0.10(-0.71%)
Oct 27, 2004 14.53 14.78 14.20 14.61 62,269 +0.11(+0.76%)
Oct 26, 2004 13.07 14.58 12.99 14.50 166,670 +1.27(+9.56%)
Oct 25, 2004 14.07 14.07 12.91 13.23 104,711 -1.16(-8.03%)
Oct 22, 2004 14.78 14.89 14.39 14.39 37,795 -0.26(-1.81%)
Oct 21, 2004 14.91 14.96 14.65 14.65 24,473 -0.32(-2.16%)
Oct 20, 2004 14.53 14.98 14.53 14.98 32,218 +0.37(+2.56%)
Oct 19, 2004 14.78 15.06 14.60 14.60 40,686 -0.26(-1.74%)
Oct 18, 2004 14.91 14.97 14.73 14.86 63,921 -0.10(-0.65%)
Oct 15, 2004 15.22 15.40 14.91 14.96 54,524 -0.26(-1.70%)
Oct 14, 2004 15.36 15.53 15.22 15.22 29,327 -0.08(-0.55%)
Oct 13, 2004 15.44 15.49 15.20 15.30 27,365 -0.17(-1.09%)
Oct 12, 2004 15.32 15.49 15.28 15.47 70,014 +0.10(+0.67%)
Oct 11, 2004 15.17 15.49 15.17 15.36 40,996 +0.19(+1.28%)
Oct 08, 2004 15.88 15.91 15.15 15.17 51,013 -0.68(-4.28%)
Oct 07, 2004 15.98 16.06 15.82 15.85 34,387 -0.12(-0.77%)
Oct 06, 2004 15.93 16.20 15.93 15.97 67,845 +0.11(+0.69%)
Oct 05, 2004 16.53 16.53 15.82 15.86 137,962 -0.38(-2.35%)
Oct 04, 2004 15.24 16.36 15.24 16.24 287,904 +1.12(+7.38%)
Oct 01, 2004 15.17 15.51 15.11 15.13 66,503 -0.37(-2.38%)
Sep 30, 2004 14.85 15.78 14.75 15.49 133,729 +1.14(+7.91%)
Sep 29, 2004 14.85 14.85 14.36 14.36 85,194 -0.45(-3.05%)
Sep 28, 2004 14.44 14.98 14.44 14.81 103,368 +0.43(+3.01%)
Sep 27, 2004 14.82 14.82 14.35 14.38 38,621 -0.46(-3.13%)
Sep 24, 2004 14.54 14.85 14.53 14.84 47,708 +0.36(+2.45%)
Sep 23, 2004 14.59 14.78 14.46 14.49 36,556 -0.08(-0.53%)
Sep 22, 2004 14.59 14.84 14.54 14.56 39,550 -0.19(-1.27%)
Sep 21, 2004 14.36 15.17 14.36 14.75 80,547 +0.24(+1.65%)
Sep 20, 2004 15.40 15.42 14.29 14.51 123,402 -0.95(-6.14%)
Sep 17, 2004 15.43 15.70 15.27 15.46 41,616 +0.15(+1.01%)
Sep 16, 2004 15.75 15.75 15.20 15.31 37,175 -0.37(-2.35%)
Sep 15, 2004 15.61 15.99 15.56 15.67 44,300 +0.13(+0.83%)
Sep 14, 2004 15.24 15.55 14.98 15.55 126,810 +0.06(+0.38%)
Sep 13, 2004 16.37 16.46 14.69 15.49 319,090 -0.59(-3.65%)
Sep 10, 2004 17.01 17.07 16.06 16.07 149,322 -0.90(-5.29%)
Sep 09, 2004 17.17 17.25 16.80 16.97 71,356 -0.17(-0.98%)
Sep 08, 2004 16.69 17.27 16.66 17.14 84,884 +0.45(+2.71%)
Sep 07, 2004 16.85 17.20 16.56 16.69 138,066 -0.56(-3.26%)
Sep 03, 2004 16.98 17.50 16.98 17.25 66,399 +0.41(+2.41%)
Sep 02, 2004 17.28 17.30 16.69 16.84 57,518 -0.45(-2.58%)
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.