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, 2005 27.21 28.57 27.20 28.04 226,874 +0.86(+3.17%)
Mar 30, 2005 27.14 27.21 26.73 27.18 116,483 -0.01(-0.04%)
Mar 29, 2005 27.60 28.13 26.87 27.19 156,137 +0.05(+0.18%)
Mar 28, 2005 27.41 27.50 26.87 27.14 162,849 -0.07(-0.25%)
Mar 24, 2005 27.02 27.83 26.92 27.21 92,732 +0.37(+1.37%)
Mar 23, 2005 28.04 28.04 25.98 26.84 283,360 -1.19(-4.25%)
Mar 22, 2005 27.70 28.34 27.65 28.03 240,195 +0.63(+2.30%)
Mar 21, 2005 27.12 27.55 26.81 27.41 146,740 +0.22(+0.82%)
Mar 18, 2005 27.11 27.27 27.03 27.18 117,413 +0.29(+1.08%)
Mar 17, 2005 26.82 26.93 25.58 26.89 162,953 +0.07(+0.25%)
Mar 16, 2005 26.18 27.41 26.16 26.82 125,157 +0.56(+2.14%)
Mar 15, 2005 26.76 26.87 26.16 26.26 97,689 -0.46(-1.74%)
Mar 14, 2005 26.14 26.83 26.14 26.73 145,294 +0.64(+2.45%)
Mar 11, 2005 26.48 27.11 25.95 26.09 145,088 -0.39(-1.46%)
Mar 10, 2005 25.90 26.63 25.90 26.48 134,245 +0.46(+1.75%)
Mar 09, 2005 26.87 26.93 25.57 26.02 149,735 -0.76(-2.82%)
Mar 08, 2005 26.65 27.21 26.65 26.78 215,928 +0.15(+0.58%)
Mar 07, 2005 27.41 27.89 26.41 26.62 273,240 -0.48(-1.79%)
Mar 04, 2005 27.11 27.65 26.82 27.10 280,676 +0.35(+1.30%)
Mar 03, 2005 25.86 27.10 25.86 26.76 316,819 +0.88(+3.41%)
Mar 02, 2005 25.23 26.03 24.60 25.88 485,451 +1.57(+6.45%)
Mar 01, 2005 23.58 24.31 23.53 24.31 124,951 +0.48(+2.03%)
Feb 28, 2005 23.97 23.98 23.63 23.82 155,105 +0.36(+1.53%)
Feb 25, 2005 23.31 23.48 22.78 23.46 118,858 +0.30(+1.30%)
Feb 24, 2005 23.73 23.75 22.67 23.16 109,564 -0.23(-0.99%)
Feb 23, 2005 23.19 23.55 22.47 23.40 147,876 +0.24(+1.05%)
Feb 22, 2005 22.37 23.65 22.37 23.15 171,420 +0.32(+1.40%)
Feb 18, 2005 23.65 23.84 22.76 22.83 97,069 -1.06(-4.42%)
Feb 17, 2005 23.56 23.99 22.27 23.89 123,505 +0.17(+0.73%)
Feb 16, 2005 23.97 23.97 23.40 23.72 73,215 -0.27(-1.13%)
Feb 15, 2005 23.25 24.16 23.25 23.99 85,710 +0.75(+3.21%)
Feb 14, 2005 24.45 24.50 23.19 23.24 214,069 -0.75(-3.11%)
Feb 11, 2005 23.64 24.11 23.08 23.99 205,395 +0.46(+1.93%)
Feb 10, 2005 22.76 23.87 21.95 23.53 266,735 +0.15(+0.66%)
Feb 09, 2005 25.23 25.32 23.24 23.38 393,235 -1.64(-6.54%)
Feb 08, 2005 26.05 26.09 24.81 25.01 172,350 -0.79(-3.08%)
Feb 07, 2005 25.32 26.14 25.18 25.81 230,798 +1.07(+4.35%)
Feb 04, 2005 25.66 25.76 24.54 24.73 207,047 -0.82(-3.22%)
Feb 03, 2005 24.63 25.95 24.61 25.56 333,444 +0.93(+3.77%)
Feb 02, 2005 23.53 24.79 23.53 24.63 162,643 +1.19(+5.08%)
Feb 01, 2005 23.73 24.45 23.39 23.43 194,139 -0.37(-1.55%)
Jan 31, 2005 23.24 24.20 23.24 23.80 201,677 +1.09(+4.82%)
Jan 28, 2005 23.04 23.13 22.51 22.71 109,461 -0.27(-1.18%)
Jan 27, 2005 22.23 23.14 22.11 22.98 125,157 +0.74(+3.31%)
Jan 26, 2005 22.76 22.76 21.78 22.24 100,374 -0.35(-1.54%)
Jan 25, 2005 21.30 22.67 21.30 22.59 239,679 +1.38(+6.53%)
Jan 24, 2005 21.90 22.08 21.20 21.21 127,120 -0.21(-0.99%)
Jan 21, 2005 21.89 22.27 21.35 21.42 123,815 +0.29(+1.37%)
Jan 20, 2005 22.16 22.23 20.93 21.13 303,807 -1.02(-4.59%)
Jan 19, 2005 23.58 23.58 22.14 22.15 177,720 -1.01(-4.35%)
Jan 18, 2005 21.70 23.19 21.69 23.15 200,954 +1.46(+6.74%)
Jan 14, 2005 21.69 22.03 21.21 21.69 112,249 +0.21(+0.99%)
Jan 13, 2005 22.01 22.45 20.58 21.48 351,619 -0.34(-1.57%)
Jan 12, 2005 23.26 23.43 21.30 21.82 361,016 -1.44(-6.19%)
Jan 11, 2005 22.87 23.36 22.87 23.26 165,947 +0.45(+1.98%)
Jan 10, 2005 22.53 23.48 22.35 22.81 206,531 +0.25(+1.12%)
Jan 07, 2005 22.24 22.67 22.24 22.56 65,676 +0.35(+1.57%)
Jan 06, 2005 22.60 22.72 22.08 22.21 153,142 -0.43(-1.88%)
Jan 05, 2005 22.24 22.82 22.24 22.63 190,215 +0.43(+1.92%)
Jan 04, 2005 23.37 23.37 21.98 22.21 285,426 -1.32(-5.62%)
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.