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, 2006 15.71 15.87 15.52 15.87 54,007 +0.21(+1.36%)
Mar 30, 2006 16.27 16.28 15.62 15.66 82,302 -0.61(-3.75%)
Mar 29, 2006 15.69 16.27 15.69 16.27 81,889 +0.67(+4.28%)
Mar 28, 2006 15.98 16.00 15.56 15.60 58,654 -0.39(-2.42%)
Mar 27, 2006 15.89 16.03 15.77 15.99 76,313 +0.10(+0.61%)
Mar 24, 2006 15.98 15.98 15.62 15.89 93,765 -0.10(-0.61%)
Mar 23, 2006 15.75 16.02 15.73 15.99 67,019 +0.25(+1.60%)
Mar 22, 2006 15.23 15.77 15.23 15.74 74,764 +0.37(+2.39%)
Mar 21, 2006 15.98 16.05 15.30 15.37 105,434 -0.65(-4.05%)
Mar 20, 2006 15.64 16.11 15.59 16.02 81,579 +0.37(+2.35%)
Mar 17, 2006 15.57 15.77 15.49 15.65 164,089 +0.15(+1.00%)
Mar 16, 2006 15.59 15.59 15.21 15.49 86,846 -0.12(-0.74%)
Mar 15, 2006 15.57 15.69 15.49 15.61 64,954 +0.03(+0.19%)
Mar 14, 2006 15.64 15.68 15.56 15.58 57,725 -0.06(-0.37%)
Mar 13, 2006 15.59 15.82 15.49 15.64 76,519 +0.15(+0.94%)
Mar 10, 2006 15.40 15.49 15.35 15.49 74,557 +0.15(+0.95%)
Mar 09, 2006 15.86 15.87 14.82 15.35 167,703 -0.71(-4.40%)
Mar 08, 2006 16.07 16.33 15.77 16.06 110,184 -0.07(-0.42%)
Mar 07, 2006 16.61 16.61 15.91 16.12 131,044 -0.53(-3.20%)
Mar 06, 2006 16.66 16.95 16.59 16.66 74,764 -0.02(-0.12%)
Mar 03, 2006 16.61 16.84 16.59 16.68 49,980 +0.04(+0.23%)
Mar 02, 2006 16.56 16.73 16.51 16.64 50,393 +0.03(+0.17%)
Mar 01, 2006 16.27 16.62 16.27 16.61 57,518 +0.03(+0.18%)
Feb 28, 2006 17.02 17.00 16.58 16.58 50,290 -0.45(-2.62%)
Feb 27, 2006 17.29 17.29 17.02 17.02 37,382 -0.26(-1.51%)
Feb 24, 2006 16.76 17.43 16.71 17.29 151,593 +0.57(+3.42%)
Feb 23, 2006 16.68 16.92 16.55 16.71 94,901 +0.03(+0.17%)
Feb 22, 2006 16.41 16.82 16.36 16.69 127,429 +0.22(+1.35%)
Feb 21, 2006 16.32 16.46 16.22 16.46 98,308 +0.18(+1.13%)
Feb 17, 2006 16.09 16.41 16.01 16.28 50,909 +0.23(+1.45%)
Feb 16, 2006 15.83 16.22 15.83 16.05 72,905 +0.29(+1.84%)
Feb 15, 2006 15.54 15.83 15.52 15.76 107,809 +0.16(+1.06%)
Feb 14, 2006 15.69 15.80 15.46 15.59 69,291 -0.13(-0.80%)
Feb 13, 2006 15.64 15.77 15.64 15.72 76,932 +0.12(+0.74%)
Feb 10, 2006 15.45 15.61 15.25 15.60 84,781 +0.09(+0.56%)
Feb 09, 2006 15.67 15.82 15.49 15.51 75,177 -0.08(-0.50%)
Feb 08, 2006 15.98 16.03 15.59 15.59 64,024 -0.29(-1.83%)
Feb 07, 2006 16.00 16.08 15.69 15.88 113,695 -0.10(-0.61%)
Feb 06, 2006 16.07 16.07 15.88 15.98 50,083 -0.24(-1.49%)
Feb 03, 2006 16.03 16.46 15.99 16.22 40,789 +0.05(+0.30%)
Feb 02, 2006 16.44 16.45 16.07 16.17 61,443 -0.27(-1.65%)
Feb 01, 2006 16.55 16.56 16.37 16.44 70,014 -0.19(-1.16%)
Jan 31, 2006 16.48 16.95 16.41 16.64 102,646 +0.23(+1.42%)
Jan 30, 2006 16.52 16.66 16.37 16.40 64,024 -0.12(-0.70%)
Jan 27, 2006 16.58 16.92 16.49 16.52 49,567 +0.06(+0.35%)
Jan 26, 2006 16.44 16.58 16.28 16.46 90,563 +0.18(+1.13%)
Jan 25, 2006 16.44 16.44 16.10 16.28 77,345 -0.16(-1.00%)
Jan 24, 2006 16.67 16.78 16.32 16.44 266,425 -0.22(-1.34%)
Jan 23, 2006 16.99 16.99 16.27 16.67 135,587 -0.32(-1.88%)
Jan 20, 2006 17.16 17.16 16.91 16.99 46,263 -0.15(-0.85%)
Jan 19, 2006 17.08 17.24 17.00 17.13 42,132 +0.09(+0.51%)
Jan 18, 2006 17.00 17.09 16.90 17.04 52,149 +0.06(+0.34%)
Jan 17, 2006 16.95 17.15 16.93 16.99 62,269 -0.06(-0.34%)
Jan 13, 2006 17.24 17.35 16.96 17.04 59,687 -0.23(-1.35%)
Jan 12, 2006 17.09 17.42 17.04 17.28 54,730 -0.06(-0.34%)
Jan 11, 2006 17.52 17.52 16.98 17.33 68,052 -0.18(-1.05%)
Jan 10, 2006 17.30 17.52 17.24 17.52 107,396 +0.00(+0.00%)
Jan 09, 2006 17.53 17.62 17.43 17.52 70,633 -0.07(-0.39%)
Jan 06, 2006 17.43 17.66 17.41 17.59 45,333 +0.15(+0.89%)
Jan 05, 2006 17.33 17.49 17.26 17.43 74,144 -0.04(-0.22%)
Jan 04, 2006 17.38 17.67 17.29 17.47 52,252 +0.11(+0.61%)
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.