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, 2008 10.46 10.78 10.28 10.28 90,173 -0.09(-0.84%)
Mar 28, 2008 11.32 11.32 10.29 10.37 71,563 -0.92(-8.15%)
Mar 27, 2008 11.32 11.50 11.18 11.29 30,463 +0.05(+0.43%)
Mar 26, 2008 11.48 11.48 11.04 11.24 44,094 -0.30(-2.60%)
Mar 25, 2008 11.39 11.54 11.35 11.54 27,571 +0.12(+1.02%)
Mar 24, 2008 11.01 11.97 11.01 11.43 75,177 +0.50(+4.61%)
Mar 21, 2008 11.29 11.29 10.80 10.92 186,601 +0.00(+0.00%)
Mar 20, 2008 11.29 11.29 10.80 10.92 186,601 -0.24(-2.17%)
Mar 19, 2008 10.86 11.51 10.85 11.17 61,339 +0.31(+2.85%)
Mar 18, 2008 10.46 10.91 10.26 10.86 54,214 +0.64(+6.26%)
Mar 17, 2008 10.03 10.46 9.965 10.22 62,165 -0.12(-1.12%)
Mar 14, 2008 10.47 10.47 10.13 10.33 64,541 -0.07(-0.65%)
Mar 13, 2008 10.10 10.42 9.868 10.40 66,916 +0.22(+2.19%)
Mar 12, 2008 10.44 10.44 9.936 10.18 73,008 -0.16(-1.59%)
Mar 11, 2008 10.02 10.37 9.684 10.34 68,878 +0.61(+6.27%)
Mar 10, 2008 9.674 9.839 9.451 9.732 81,373 +0.15(+1.62%)
Mar 07, 2008 9.539 9.848 9.393 9.577 240,090 +0.14(+1.44%)
Mar 06, 2008 9.587 9.684 9.064 9.442 180,095 -0.39(-3.94%)
Mar 05, 2008 10.65 10.65 9.829 9.829 74,407 -0.79(-7.48%)
Mar 04, 2008 10.60 10.72 10.49 10.62 65,057 -0.08(-0.72%)
Mar 03, 2008 10.67 10.72 10.47 10.70 58,654 +0.03(+0.27%)
Feb 29, 2008 11.05 11.14 10.65 10.67 56,073 -0.52(-4.67%)
Feb 28, 2008 11.14 11.29 10.89 11.19 31,599 +0.04(+0.35%)
Feb 27, 2008 11.33 11.48 11.14 11.16 29,843 -0.30(-2.62%)
Feb 26, 2008 11.04 11.68 11.04 11.46 51,219 +0.37(+3.32%)
Feb 25, 2008 11.14 11.23 11.06 11.09 97,586 -0.05(-0.43%)
Feb 22, 2008 11.14 11.21 10.99 11.14 57,209 +0.00(+0.00%)
Feb 21, 2008 11.44 11.57 11.14 11.14 40,067 -0.24(-2.13%)
Feb 20, 2008 11.23 11.43 11.10 11.38 33,664 +0.05(+0.43%)
Feb 19, 2008 11.23 11.44 11.16 11.33 28,707 +0.26(+2.36%)
Feb 18, 2008 11.18 11.18 11.02 11.07 0 +0.00(+0.00%)
Feb 15, 2008 11.18 11.18 11.02 11.07 80,547 -0.03(-0.26%)
Feb 14, 2008 10.85 11.27 10.85 11.10 109,255 +0.20(+1.87%)
Feb 13, 2008 10.74 10.89 10.64 10.89 142,506 +0.28(+2.65%)
Feb 12, 2008 10.95 10.95 10.61 10.61 82,004 -0.30(-2.75%)
Feb 11, 2008 10.89 11.03 10.89 10.91 37,588 -0.02(-0.18%)
Feb 08, 2008 11.05 11.17 10.89 10.93 51,632 -0.15(-1.40%)
Feb 07, 2008 11.12 11.27 10.90 11.09 62,568 -0.02(-0.17%)
Feb 06, 2008 11.35 11.35 11.06 11.11 52,458 -0.01(-0.09%)
Feb 05, 2008 11.04 11.33 11.04 11.12 66,441 -0.13(-1.12%)
Feb 04, 2008 11.19 11.52 11.14 11.24 67,513 -0.06(-0.51%)
Feb 01, 2008 11.28 11.38 11.16 11.30 87,362 +0.13(+1.13%)
Jan 31, 2008 11.12 11.21 10.90 11.18 106,260 +0.04(+0.35%)
Jan 30, 2008 11.06 11.44 10.99 11.14 71,976 -0.01(-0.09%)
Jan 29, 2008 11.45 11.45 10.91 11.15 81,083 -0.34(-2.95%)
Jan 28, 2008 10.91 11.58 10.66 11.48 70,736 +0.57(+5.23%)
Jan 25, 2008 11.79 11.79 10.67 10.91 94,921 -0.88(-7.47%)
Jan 24, 2008 12.53 12.71 11.67 11.79 49,257 -0.69(-5.51%)
Jan 23, 2008 11.40 12.60 11.38 12.48 120,511 +0.78(+6.71%)
Jan 22, 2008 12.38 12.58 11.70 11.70 81,476 -1.18(-9.17%)
Jan 21, 2008 12.90 13.00 12.37 12.88 0 +0.00(+0.00%)
Jan 18, 2008 12.90 13.00 12.37 12.88 79,204 -0.15(-1.19%)
Jan 17, 2008 13.02 13.10 12.79 13.03 38,414 -0.07(-0.52%)
Jan 16, 2008 12.64 13.47 12.60 13.10 50,187 +0.46(+3.60%)
Jan 15, 2008 13.00 13.00 12.21 12.65 45,953 -0.48(-3.69%)
Jan 14, 2008 12.73 13.24 12.73 13.13 38,905 +0.40(+3.12%)
Jan 11, 2008 13.27 13.40 12.73 12.73 59,360 -0.75(-5.53%)
Jan 10, 2008 13.56 13.60 13.22 13.48 59,171 -0.18(-1.35%)
Jan 09, 2008 13.24 13.70 12.92 13.66 54,575 +0.50(+3.83%)
Jan 08, 2008 13.57 13.63 13.15 13.16 50,806 -0.37(-2.72%)
Jan 07, 2008 13.76 13.76 13.25 13.53 58,758 -0.08(-0.57%)
Jan 04, 2008 13.80 14.07 13.50 13.61 61,270 -0.24(-1.75%)
Jan 03, 2008 13.99 14.24 13.83 13.85 64,437 -0.04(-0.28%)
Jan 02, 2008 14.09 14.29 13.80 13.89 78,585 -0.23(-1.65%)
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.