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 (%)
Jun 30, 2015 53.08 53.57 52.84 53.11 238,362 +0.45(+0.85%)
Jun 29, 2015 53.11 53.93 52.61 52.66 139,499 -0.68(-1.28%)
Jun 26, 2015 53.57 54.28 52.96 53.35 162,906 -0.19(-0.35%)
Jun 25, 2015 53.51 53.75 52.61 53.53 122,065 +0.24(+0.45%)
Jun 24, 2015 53.44 53.51 52.87 53.30 95,044 -0.17(-0.31%)
Jun 23, 2015 53.05 53.57 52.66 53.46 82,466 +0.30(+0.56%)
Jun 22, 2015 52.96 53.76 52.40 53.17 90,494 +0.58(+1.11%)
Jun 19, 2015 52.24 52.95 52.24 52.58 161,276 +0.32(+0.61%)
Jun 18, 2015 51.67 52.52 51.24 52.27 123,289 +0.87(+1.69%)
Jun 17, 2015 52.20 53.20 51.29 51.40 159,617 -0.60(-1.16%)
Jun 16, 2015 51.09 52.29 51.09 52.00 175,800 +0.94(+1.84%)
Jun 15, 2015 51.20 51.50 50.39 51.06 107,320 -0.33(-0.64%)
Jun 12, 2015 51.30 51.90 51.02 51.39 69,583 -0.01(-0.02%)
Jun 11, 2015 50.65 51.40 50.51 51.40 109,714 +0.91(+1.80%)
Jun 10, 2015 52.09 52.28 49.96 50.49 282,622 -0.97(-1.88%)
Jun 09, 2015 48.11 52.64 48.11 51.46 450,060 +4.04(+8.51%)
Jun 08, 2015 46.82 47.65 46.82 47.42 108,691 +0.59(+1.27%)
Jun 05, 2015 46.22 46.91 45.44 46.83 94,788 +0.57(+1.24%)
Jun 04, 2015 47.57 47.87 46.18 46.25 75,280 -1.63(-3.41%)
Jun 03, 2015 46.80 48.03 46.51 47.88 152,888 +1.32(+2.83%)
Jun 02, 2015 45.69 46.68 45.06 46.57 235,952 +0.68(+1.49%)
Jun 01, 2015 46.22 46.31 45.63 45.88 199,321 -0.19(-0.41%)
May 29, 2015 46.49 46.99 45.74 46.07 68,551 -0.53(-1.15%)
May 28, 2015 46.15 46.69 45.89 46.61 61,851 +0.26(+0.56%)
May 27, 2015 45.26 46.70 45.09 46.35 193,393 +1.04(+2.29%)
May 26, 2015 45.99 46.11 45.08 45.31 136,846 -0.95(-2.05%)
May 22, 2015 47.22 46.26 46.26 46.26 69,628 -1.09(-2.30%)
May 21, 2015 47.30 47.57 46.84 47.35 64,440 +0.06(+0.13%)
May 20, 2015 47.14 47.53 46.84 47.29 64,812 +0.14(+0.29%)
May 19, 2015 47.10 47.31 46.48 47.15 82,850 +0.10(+0.21%)
May 18, 2015 46.16 47.33 45.94 47.05 85,168 +0.88(+1.91%)
May 15, 2015 46.94 46.99 45.92 46.17 50,624 -0.72(-1.54%)
May 14, 2015 46.14 46.96 45.66 46.89 66,722 +0.98(+2.13%)
May 13, 2015 45.71 45.94 44.96 45.91 74,160 +0.44(+0.96%)
May 12, 2015 45.67 45.86 44.86 45.48 83,321 -0.54(-1.18%)
May 11, 2015 46.08 46.67 45.85 46.02 90,913 -0.11(-0.24%)
May 08, 2015 46.46 47.04 45.87 46.13 73,447 +0.11(+0.24%)
May 07, 2015 44.72 46.34 44.72 46.02 116,216 +1.22(+2.72%)
May 06, 2015 44.32 44.99 44.32 44.81 159,234 +0.54(+1.23%)
May 05, 2015 44.45 45.29 43.83 44.26 99,589 -0.42(-0.93%)
May 04, 2015 44.72 45.19 44.54 44.68 111,159 -0.03(-0.07%)
May 01, 2015 44.44 45.18 44.34 44.71 123,079 +0.39(+0.87%)
Apr 30, 2015 45.88 46.07 44.28 44.32 150,903 -1.94(-4.19%)
Apr 29, 2015 46.96 47.20 45.98 46.26 150,084 -0.84(-1.79%)
Apr 28, 2015 46.71 47.14 45.88 47.10 94,375 +0.34(+0.72%)
Apr 27, 2015 47.60 47.88 46.63 46.77 158,633 -0.76(-1.60%)
Apr 24, 2015 47.65 47.65 46.98 47.53 113,295 -0.10(-0.21%)
Apr 23, 2015 47.64 48.33 47.17 47.63 94,914 -0.20(-0.41%)
Apr 22, 2015 47.41 48.08 47.08 47.82 87,695 +0.23(+0.48%)
Apr 21, 2015 46.40 47.63 46.31 47.60 171,417 +1.33(+2.87%)
Apr 20, 2015 46.21 47.15 46.05 46.27 206,376 +0.39(+0.84%)
Apr 17, 2015 46.98 47.04 45.86 45.88 132,871 -1.41(-2.97%)
Apr 16, 2015 47.58 48.14 47.05 47.29 96,318 -0.39(-0.81%)
Apr 15, 2015 48.14 48.14 47.60 47.68 87,695 -0.22(-0.45%)
Apr 14, 2015 47.99 48.23 47.61 47.89 110,819 -0.08(-0.17%)
Apr 13, 2015 47.78 48.48 47.78 47.97 67,433 +0.21(+0.44%)
Apr 10, 2015 48.27 48.27 47.42 47.77 66,912 -0.26(-0.54%)
Apr 09, 2015 48.88 49.13 47.69 48.02 70,339 -0.78(-1.60%)
Apr 08, 2015 48.91 49.14 48.27 48.80 140,650 +0.09(+0.18%)
Apr 07, 2015 48.98 48.98 48.50 48.72 137,401 -0.12(-0.24%)
Apr 06, 2015 47.11 48.97 47.11 48.83 199,964 +1.40(+2.94%)
Apr 02, 2015 46.94 47.44 47.44 47.44 72,659 +0.55(+1.18%)
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.