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, 2009 16.27 16.36 15.58 15.72 131,056 -0.41(-2.52%)
Jun 29, 2009 16.50 16.52 15.83 16.12 123,404 -0.18(-1.13%)
Jun 26, 2009 15.54 16.73 15.54 16.31 718,955 +0.77(+4.92%)
Jun 25, 2009 15.49 15.62 15.35 15.54 219,093 +0.15(+0.94%)
Jun 24, 2009 15.82 15.82 15.04 15.40 247,807 -0.12(-0.75%)
Jun 23, 2009 15.52 15.59 15.16 15.51 162,133 +0.03(+0.19%)
Jun 22, 2009 15.75 15.87 15.18 15.48 174,772 -0.26(-1.66%)
Jun 19, 2009 14.74 15.92 14.67 15.75 255,277 +1.10(+7.54%)
Jun 18, 2009 14.94 15.02 14.56 14.64 82,410 -0.27(-1.82%)
Jun 17, 2009 14.64 15.12 14.36 14.91 129,325 +0.23(+1.58%)
Jun 16, 2009 14.63 14.85 14.33 14.68 119,410 +0.17(+1.20%)
Jun 15, 2009 15.32 15.32 14.30 14.51 156,226 -0.89(-5.79%)
Jun 12, 2009 15.25 15.58 14.83 15.40 111,142 +0.15(+0.95%)
Jun 11, 2009 15.41 15.73 15.17 15.25 118,305 -0.23(-1.50%)
Jun 10, 2009 15.66 16.19 14.89 15.48 172,409 -0.03(-0.19%)
Jun 09, 2009 15.85 15.94 15.45 15.51 114,022 -0.24(-1.54%)
Jun 08, 2009 16.10 16.12 15.35 15.76 254,073 -0.52(-3.21%)
Jun 05, 2009 16.01 16.31 15.78 16.28 338,345 +0.30(+1.88%)
Jun 04, 2009 15.76 16.63 15.59 15.98 768,122 +1.16(+7.84%)
Jun 03, 2009 14.52 14.86 14.44 14.82 211,089 +0.24(+1.68%)
Jun 02, 2009 13.75 14.64 13.69 14.57 254,996 +0.69(+5.01%)
Jun 01, 2009 13.63 14.56 13.63 13.88 188,893 +0.70(+5.29%)
May 29, 2009 12.94 13.44 12.78 13.18 410,469 +0.24(+1.87%)
May 28, 2009 12.68 13.07 12.59 12.94 155,978 +0.27(+2.14%)
May 27, 2009 12.84 13.18 12.48 12.67 141,009 -0.19(-1.51%)
May 26, 2009 12.07 13.21 11.94 12.86 178,207 +0.75(+6.15%)
May 22, 2009 12.70 12.73 12.06 12.11 177,376 -0.56(-4.43%)
May 21, 2009 13.00 13.23 12.59 12.68 159,296 -0.52(-3.96%)
May 20, 2009 13.11 13.45 13.01 13.20 89,596 +0.20(+1.57%)
May 19, 2009 13.25 13.36 12.71 13.00 108,473 -0.16(-1.25%)
May 18, 2009 12.86 13.31 12.60 13.16 79,960 +0.44(+3.42%)
May 15, 2009 12.90 12.94 12.59 12.72 128,116 -0.19(-1.50%)
May 14, 2009 12.96 13.19 12.76 12.92 102,720 +0.03(+0.22%)
May 13, 2009 12.81 13.11 12.75 12.89 161,441 -0.07(-0.52%)
May 12, 2009 13.26 13.39 12.93 12.96 120,354 -0.06(-0.45%)
May 11, 2009 13.38 13.64 12.76 13.02 170,047 -0.65(-4.75%)
May 08, 2009 13.24 13.86 13.09 13.66 134,327 +0.57(+4.36%)
May 07, 2009 13.55 13.55 12.67 13.09 224,043 -0.30(-2.24%)
May 06, 2009 14.21 14.21 13.30 13.39 169,350 -0.64(-4.56%)
May 05, 2009 13.84 14.11 13.76 14.03 172,880 -0.01(-0.07%)
May 04, 2009 13.84 14.30 13.84 14.04 214,065 +0.15(+1.05%)
May 01, 2009 13.81 14.14 13.65 13.90 257,281 +0.21(+1.56%)
Apr 30, 2009 13.99 14.02 13.55 13.68 231,483 -0.23(-1.67%)
Apr 29, 2009 13.24 14.22 13.07 13.92 267,984 +0.64(+4.81%)
Apr 28, 2009 13.13 13.63 13.06 13.28 83,925 +0.08(+0.59%)
Apr 27, 2009 12.52 13.56 12.51 13.20 168,795 +0.60(+4.77%)
Apr 24, 2009 12.66 12.85 12.42 12.60 124,835 -0.01(-0.08%)
Apr 23, 2009 12.55 12.66 12.17 12.61 155,578 +0.03(+0.23%)
Apr 22, 2009 12.38 12.97 12.32 12.58 122,570 +0.11(+0.85%)
Apr 21, 2009 12.59 12.63 12.21 12.47 118,204 -0.25(-1.98%)
Apr 20, 2009 12.67 12.88 12.29 12.72 93,997 -0.22(-1.72%)
Apr 17, 2009 13.03 13.03 12.63 12.95 46,509 -0.05(-0.37%)
Apr 16, 2009 12.92 13.06 12.23 13.00 119,937 +0.13(+0.98%)
Apr 15, 2009 12.88 13.25 12.72 12.87 104,234 -0.29(-2.21%)
Apr 14, 2009 13.10 13.54 12.79 13.16 176,687 +0.00(+0.00%)
Apr 13, 2009 13.43 13.43 12.66 13.16 171,887 -0.39(-2.86%)
Apr 09, 2009 13.59 13.77 13.31 13.55 72,716 +0.16(+1.23%)
Apr 08, 2009 12.91 13.38 12.91 13.38 64,767 +0.38(+2.90%)
Apr 07, 2009 12.89 13.45 12.89 13.01 88,247 -0.10(-0.74%)
Apr 06, 2009 12.59 13.19 12.59 13.10 130,058 +0.33(+2.58%)
Apr 03, 2009 13.26 13.39 12.38 12.77 109,593 -0.48(-3.65%)
Apr 02, 2009 13.23 13.66 13.14 13.26 134,748 +0.21(+1.63%)
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.