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, 2014 32.89 33.43 32.73 33.29 169,753 +0.55(+1.69%)
Mar 28, 2014 33.75 33.94 32.66 32.73 115,474 -1.02(-3.01%)
Mar 27, 2014 33.79 33.90 33.47 33.75 141,952 +0.02(+0.06%)
Mar 26, 2014 34.71 34.91 33.65 33.73 163,241 -0.77(-2.23%)
Mar 25, 2014 34.78 35.14 34.23 34.50 258,885 -0.02(-0.06%)
Mar 24, 2014 34.55 34.78 34.16 34.52 306,610 +0.12(+0.34%)
Mar 21, 2014 34.00 34.79 33.79 34.40 294,781 +0.67(+1.99%)
Mar 20, 2014 33.18 33.75 33.08 33.73 133,912 +0.50(+1.52%)
Mar 19, 2014 33.09 33.33 32.89 33.23 110,944 +0.20(+0.60%)
Mar 18, 2014 32.13 33.03 31.95 33.03 93,255 +0.85(+2.64%)
Mar 17, 2014 31.86 32.20 31.44 32.18 99,915 +0.56(+1.78%)
Mar 14, 2014 31.26 32.02 31.26 31.62 70,572 +0.19(+0.60%)
Mar 13, 2014 32.14 32.28 31.31 31.43 91,418 -0.57(-1.79%)
Mar 12, 2014 32.00 32.35 30.87 32.00 131,628 -0.36(-1.10%)
Mar 11, 2014 34.55 34.55 32.12 32.36 157,966 -1.83(-5.34%)
Mar 10, 2014 32.84 34.21 32.75 34.19 196,594 +1.28(+3.90%)
Mar 07, 2014 33.60 33.60 32.36 32.90 80,097 -0.49(-1.48%)
Mar 06, 2014 33.13 33.48 33.04 33.40 104,852 +0.44(+1.35%)
Mar 05, 2014 33.01 33.01 32.59 32.95 91,428 -0.07(-0.21%)
Mar 04, 2014 31.85 33.32 31.64 33.02 169,245 +1.65(+5.25%)
Mar 03, 2014 31.58 31.73 31.10 31.37 60,856 -0.56(-1.76%)
Feb 28, 2014 32.06 32.29 31.63 31.93 88,735 -0.06(-0.19%)
Feb 27, 2014 31.98 32.01 31.53 31.99 67,949 -0.01(-0.03%)
Feb 26, 2014 31.42 32.09 31.19 32.00 103,551 +0.71(+2.27%)
Feb 25, 2014 31.46 31.53 31.10 31.29 123,771 -0.09(-0.28%)
Feb 24, 2014 31.11 31.97 31.05 31.38 102,135 +0.18(+0.57%)
Feb 21, 2014 31.92 31.92 31.00 31.20 131,630 -0.55(-1.74%)
Feb 20, 2014 31.08 31.82 30.97 31.76 92,534 +0.69(+2.22%)
Feb 19, 2014 31.55 31.75 30.91 31.07 75,990 -0.56(-1.78%)
Feb 18, 2014 31.64 32.03 31.43 31.63 114,261 +0.12(+0.38%)
Feb 14, 2014 31.73 31.51 31.51 31.51 67,365 -0.21(-0.65%)
Feb 13, 2014 31.13 31.84 31.13 31.72 51,863 +0.32(+1.01%)
Feb 12, 2014 31.46 31.71 30.98 31.40 63,561 -0.02(-0.06%)
Feb 11, 2014 31.12 31.54 30.84 31.42 71,265 +0.40(+1.31%)
Feb 10, 2014 31.02 31.09 30.63 31.02 59,737 -0.09(-0.29%)
Feb 07, 2014 31.02 31.28 30.82 31.11 90,025 +0.15(+0.48%)
Feb 06, 2014 30.76 31.13 30.71 30.96 131,277 +0.35(+1.13%)
Feb 05, 2014 30.12 30.84 29.96 30.61 132,160 +0.37(+1.21%)
Feb 04, 2014 29.92 30.26 29.23 30.25 155,423 +0.58(+1.96%)
Feb 03, 2014 31.18 31.18 29.22 29.66 180,456 -1.63(-5.21%)
Jan 31, 2014 31.25 31.67 31.11 31.29 82,789 -0.61(-1.92%)
Jan 30, 2014 31.53 32.38 31.43 31.90 97,850 +0.54(+1.73%)
Jan 29, 2014 31.84 32.23 31.11 31.36 106,492 -0.77(-2.40%)
Jan 28, 2014 32.05 32.26 31.52 32.13 165,747 +0.19(+0.59%)
Jan 27, 2014 31.89 32.24 30.87 31.94 140,688 +0.03(+0.09%)
Jan 24, 2014 32.50 32.50 31.36 31.91 159,375 -0.89(-2.71%)
Jan 23, 2014 33.81 33.81 32.21 32.80 241,822 -1.14(-3.34%)
Jan 22, 2014 34.55 34.56 33.86 33.94 82,066 -0.61(-1.77%)
Jan 21, 2014 34.82 35.02 34.10 34.55 127,753 -0.09(-0.26%)
Jan 17, 2014 34.96 34.64 34.64 34.64 84,586 -0.35(-0.99%)
Jan 16, 2014 34.90 35.27 34.61 34.98 111,290 +0.07(+0.20%)
Jan 15, 2014 34.29 35.03 34.15 34.92 120,453 +0.68(+1.97%)
Jan 14, 2014 33.74 34.35 33.35 34.24 70,181 +0.71(+2.12%)
Jan 13, 2014 34.13 34.51 33.15 33.53 165,714 -0.77(-2.24%)
Jan 10, 2014 33.97 34.44 33.71 34.30 157,165 +0.42(+1.25%)
Jan 09, 2014 32.99 33.95 32.69 33.87 164,470 +1.07(+3.28%)
Jan 08, 2014 33.52 33.52 32.59 32.80 207,307 -0.50(-1.51%)
Jan 07, 2014 33.21 33.71 33.17 33.30 160,322 +0.26(+0.78%)
Jan 06, 2014 33.65 33.74 32.96 33.05 100,514 -0.40(-1.21%)
Jan 03, 2014 33.03 33.59 32.79 33.45 92,979 +0.42(+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.