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, 2009 17.35 17.36 16.85 17.33 149,043 +0.12(+0.67%)
Nov 27, 2009 17.43 17.57 17.19 17.22 56,635 -0.52(-2.95%)
Nov 25, 2009 17.93 17.96 17.65 17.74 57,708 -0.15(-0.81%)
Nov 24, 2009 17.84 17.91 17.60 17.89 97,074 +0.13(+0.71%)
Nov 23, 2009 17.47 18.02 17.47 17.76 118,525 +0.38(+2.17%)
Nov 20, 2009 17.24 17.62 17.24 17.38 128,545 +0.00(+0.00%)
Nov 19, 2009 17.47 18.01 17.19 17.38 291,657 -0.29(-1.64%)
Nov 18, 2009 18.02 18.25 17.58 17.67 1,764,886 -0.23(-1.30%)
Nov 17, 2009 17.33 17.98 17.26 17.91 215,245 +0.46(+2.67%)
Nov 16, 2009 17.57 17.77 17.34 17.44 123,460 +0.03(+0.17%)
Nov 13, 2009 17.65 17.70 17.25 17.41 137,775 +0.03(+0.17%)
Nov 12, 2009 16.86 17.77 16.86 17.38 347,508 +1.01(+6.15%)
Nov 11, 2009 16.58 16.77 16.23 16.38 84,573 -0.05(-0.30%)
Nov 10, 2009 16.41 16.65 16.37 16.42 61,598 -0.11(-0.64%)
Nov 09, 2009 16.87 16.89 16.45 16.53 93,686 -0.19(-1.16%)
Nov 06, 2009 16.50 16.77 16.35 16.72 82,638 +0.15(+0.88%)
Nov 05, 2009 15.92 16.68 15.88 16.58 115,828 +0.73(+4.58%)
Nov 04, 2009 16.20 16.40 15.81 15.85 130,184 -0.23(-1.44%)
Nov 03, 2009 15.63 16.18 15.49 16.08 149,900 +0.46(+2.91%)
Nov 02, 2009 15.67 15.71 15.12 15.63 163,413 +0.08(+0.50%)
Oct 30, 2009 15.49 15.71 15.25 15.55 150,386 +0.16(+1.07%)
Oct 29, 2009 15.21 15.64 15.02 15.39 148,659 +0.32(+2.12%)
Oct 28, 2009 15.25 15.44 15.01 15.07 167,565 -0.29(-1.89%)
Oct 27, 2009 15.66 15.90 15.30 15.36 135,258 -0.37(-2.34%)
Oct 26, 2009 15.67 16.17 15.60 15.73 162,241 +0.11(+0.68%)
Oct 23, 2009 15.79 15.81 15.59 15.62 117,343 -0.58(-3.59%)
Oct 22, 2009 16.10 16.20 15.92 16.20 136,870 +0.12(+0.72%)
Oct 21, 2009 15.84 16.58 15.84 16.08 282,080 +0.24(+1.53%)
Oct 20, 2009 15.86 15.99 15.82 15.84 199,158 -0.04(-0.24%)
Oct 19, 2009 16.10 16.36 15.88 15.88 115,772 -0.12(-0.73%)
Oct 16, 2009 16.43 16.64 15.94 16.00 183,499 -0.46(-2.82%)
Oct 15, 2009 16.31 16.49 15.98 16.46 273,297 +0.14(+0.83%)
Oct 14, 2009 16.54 16.56 16.23 16.33 242,681 +0.00(+0.00%)
Oct 13, 2009 15.94 16.46 15.94 16.33 279,370 +0.52(+3.31%)
Oct 12, 2009 16.45 16.92 15.59 15.80 338,020 -0.49(-3.03%)
Oct 09, 2009 17.34 17.91 16.12 16.30 642,643 -1.10(-6.34%)
Oct 08, 2009 17.04 17.77 16.58 17.40 693,280 +0.69(+4.11%)
Oct 07, 2009 16.13 16.91 16.08 16.71 398,920 +0.69(+4.29%)
Oct 06, 2009 15.61 16.36 15.45 16.03 234,833 +0.53(+3.44%)
Oct 05, 2009 14.91 15.94 14.87 15.49 277,842 +0.69(+4.64%)
Oct 02, 2009 14.53 14.86 14.53 14.81 103,869 +0.15(+0.99%)
Oct 01, 2009 14.57 14.76 14.48 14.66 176,211 +0.08(+0.53%)
Sep 30, 2009 14.57 14.74 14.44 14.58 139,746 +0.00(+0.00%)
Sep 29, 2009 14.77 14.77 14.48 14.58 127,622 -0.23(-1.57%)
Sep 28, 2009 14.64 15.05 14.58 14.82 59,532 +0.22(+1.53%)
Sep 25, 2009 14.57 14.64 14.13 14.59 121,620 -0.08(-0.53%)
Sep 24, 2009 14.55 14.82 13.90 14.67 176,153 +0.12(+0.80%)
Sep 23, 2009 14.89 15.11 14.54 14.55 114,949 -0.35(-2.34%)
Sep 22, 2009 14.42 15.11 14.25 14.90 162,284 +0.49(+3.43%)
Sep 21, 2009 14.14 14.53 14.14 14.41 73,491 +0.19(+1.36%)
Sep 18, 2009 14.62 14.62 14.17 14.22 101,710 -0.30(-2.07%)
Sep 17, 2009 14.25 14.64 14.15 14.52 89,240 +0.34(+2.39%)
Sep 16, 2009 14.19 14.36 14.14 14.18 42,385 -0.02(-0.14%)
Sep 15, 2009 13.78 14.29 13.69 14.20 112,122 +0.37(+2.66%)
Sep 14, 2009 13.56 13.95 13.41 13.83 89,535 +0.15(+1.13%)
Sep 11, 2009 13.92 13.92 13.61 13.67 29,911 -0.16(-1.19%)
Sep 10, 2009 13.61 13.93 13.52 13.84 54,629 +0.23(+1.71%)
Sep 09, 2009 13.32 13.77 13.24 13.61 62,122 +0.28(+2.11%)
Sep 08, 2009 13.32 13.51 13.06 13.32 103,393 +0.05(+0.37%)
Sep 04, 2009 13.06 13.49 12.99 13.28 82,977 +0.14(+1.03%)
Sep 03, 2009 12.98 13.16 12.67 13.14 78,417 +0.14(+1.04%)
Sep 02, 2009 12.84 13.17 12.59 13.01 315,127 +0.16(+1.28%)
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.