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 28, 2013 30.12 30.12 29.25 29.59 116,863 -0.45(-1.51%)
Mar 27, 2013 28.65 30.07 28.60 30.05 131,095 +1.24(+4.31%)
Mar 26, 2013 28.66 28.82 28.27 28.81 80,714 +0.23(+0.79%)
Mar 25, 2013 28.69 29.04 28.21 28.58 132,144 -0.17(-0.58%)
Mar 22, 2013 28.47 28.76 28.47 28.75 117,170 +0.30(+1.04%)
Mar 21, 2013 28.60 28.79 28.32 28.45 89,048 -0.39(-1.37%)
Mar 20, 2013 29.00 29.09 28.65 28.84 107,781 +0.10(+0.34%)
Mar 19, 2013 29.05 29.12 28.48 28.75 62,077 -0.19(-0.65%)
Mar 18, 2013 28.86 29.20 28.63 28.93 133,140 -0.35(-1.21%)
Mar 15, 2013 29.46 29.46 29.20 29.29 138,814 -0.13(-0.43%)
Mar 14, 2013 29.25 29.52 29.25 29.42 69,455 +0.13(+0.44%)
Mar 13, 2013 29.76 29.76 29.06 29.29 174,545 -0.55(-1.85%)
Mar 12, 2013 29.89 30.05 29.78 29.84 75,372 -0.18(-0.59%)
Mar 11, 2013 30.05 30.17 29.78 30.02 93,873 -0.21(-0.68%)
Mar 08, 2013 31.38 31.38 29.49 30.22 278,795 -0.86(-2.76%)
Mar 07, 2013 31.59 32.26 30.90 31.08 80,346 -0.39(-1.25%)
Mar 06, 2013 31.88 32.06 31.38 31.47 91,042 -0.32(-1.02%)
Mar 05, 2013 31.32 32.07 31.32 31.80 67,984 +0.71(+2.28%)
Mar 04, 2013 31.04 31.30 30.70 31.09 42,372 -0.12(-0.38%)
Mar 01, 2013 30.42 31.28 30.19 31.21 112,279 +0.56(+1.83%)
Feb 28, 2013 30.80 30.91 30.55 30.65 91,961 -0.04(-0.13%)
Feb 27, 2013 30.70 31.07 30.24 30.69 163,604 -0.01(-0.03%)
Feb 26, 2013 30.75 31.05 30.55 30.70 201,438 +0.06(+0.19%)
Feb 25, 2013 31.20 31.50 30.55 30.64 81,282 -0.49(-1.58%)
Feb 22, 2013 31.09 31.22 30.78 31.13 79,132 +0.27(+0.86%)
Feb 21, 2013 31.14 31.31 30.81 30.86 65,793 -0.26(-0.82%)
Feb 20, 2013 31.70 31.90 31.02 31.12 56,266 -0.59(-1.86%)
Feb 19, 2013 31.50 31.93 31.21 31.71 59,682 +0.28(+0.88%)
Feb 15, 2013 31.96 31.99 31.36 31.43 89,268 -0.36(-1.15%)
Feb 14, 2013 31.81 32.12 31.62 31.80 56,077 -0.05(-0.15%)
Feb 13, 2013 31.82 32.00 31.50 31.85 55,916 +0.09(+0.28%)
Feb 12, 2013 31.45 31.93 31.45 31.76 50,058 +0.30(+0.94%)
Feb 11, 2013 30.93 31.50 30.89 31.46 59,353 +0.57(+1.85%)
Feb 08, 2013 30.93 31.33 30.75 30.89 87,411 +0.03(+0.10%)
Feb 07, 2013 31.52 31.61 30.76 30.86 99,677 -0.67(-2.12%)
Feb 06, 2013 32.12 32.39 31.52 31.53 608,704 +0.79(+2.56%)
Feb 04, 2013 31.21 31.43 30.58 30.74 71,507 -0.63(-2.01%)
Feb 01, 2013 30.89 31.56 30.62 31.37 132,589 +0.45(+1.46%)
Jan 31, 2013 30.89 31.00 30.39 30.92 120,202 -0.06(-0.19%)
Jan 30, 2013 31.33 31.33 30.89 30.98 92,009 -0.36(-1.16%)
Jan 29, 2013 31.10 31.41 30.81 31.35 101,276 +0.13(+0.41%)
Jan 28, 2013 31.91 32.05 30.71 31.22 154,110 -0.95(-2.94%)
Jan 25, 2013 32.30 32.39 31.94 32.16 65,201 -0.02(-0.06%)
Jan 24, 2013 31.52 32.26 31.20 32.18 78,518 +0.62(+1.97%)
Jan 23, 2013 31.38 31.58 31.12 31.56 93,018 +0.18(+0.56%)
Jan 22, 2013 30.91 31.39 30.85 31.38 91,061 +0.41(+1.34%)
Jan 18, 2013 31.28 31.35 30.73 30.97 57,745 -0.38(-1.22%)
Jan 17, 2013 30.55 31.39 30.38 31.36 83,300 +0.96(+3.17%)
Jan 16, 2013 30.53 30.54 30.28 30.39 46,223 -0.13(-0.42%)
Jan 15, 2013 30.58 30.88 30.37 30.52 41,941 -0.16(-0.51%)
Jan 14, 2013 30.60 30.84 30.59 30.68 41,065 +0.05(+0.16%)
Jan 11, 2013 31.07 31.33 30.61 30.63 46,200 -0.40(-1.30%)
Jan 10, 2013 31.19 31.29 30.84 31.03 85,712 -0.04(-0.13%)
Jan 09, 2013 31.14 31.30 30.82 31.07 53,615 +0.10(+0.32%)
Jan 08, 2013 30.97 31.37 30.85 30.97 93,612 -0.03(-0.10%)
Jan 07, 2013 30.84 31.13 30.73 31.00 53,384 +0.13(+0.41%)
Jan 04, 2013 31.29 31.29 30.77 30.87 91,637 -0.25(-0.79%)
Jan 03, 2013 30.38 31.12 30.31 31.12 153,988 +0.76(+2.50%)
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.