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 29, 2013 37.47 37.50 36.78 36.79 42,922 -0.38(-1.03%)
Nov 27, 2013 36.08 37.37 35.97 37.18 82,767 +1.03(+2.84%)
Nov 26, 2013 35.29 36.25 34.77 36.15 78,350 +0.84(+2.37%)
Nov 25, 2013 35.24 35.96 35.10 35.31 68,989 +0.12(+0.34%)
Nov 22, 2013 35.35 35.38 35.06 35.20 87,520 -0.05(-0.14%)
Nov 21, 2013 34.87 35.44 34.67 35.24 120,340 +0.62(+1.79%)
Nov 20, 2013 34.85 35.00 34.37 34.62 103,139 +0.04(+0.11%)
Nov 19, 2013 34.68 35.06 34.41 34.58 63,415 -0.20(-0.57%)
Nov 18, 2013 35.30 35.48 34.72 34.78 51,202 -0.35(-1.01%)
Nov 15, 2013 34.83 35.31 34.52 35.14 118,830 +0.24(+0.68%)
Nov 14, 2013 35.03 35.42 34.67 34.90 41,646 -0.18(-0.51%)
Nov 13, 2013 34.90 35.23 34.44 35.08 76,705 +0.03(+0.08%)
Nov 12, 2013 34.65 35.07 34.36 35.05 62,743 +0.38(+1.11%)
Nov 11, 2013 34.98 35.16 34.56 34.66 99,068 -0.42(-1.21%)
Nov 08, 2013 34.46 35.45 34.29 35.09 76,192 +0.58(+1.69%)
Nov 07, 2013 35.04 35.24 34.08 34.51 90,240 -0.27(-0.77%)
Nov 06, 2013 35.17 35.46 34.32 34.77 64,832 -0.06(-0.17%)
Nov 05, 2013 34.70 35.03 34.17 34.83 100,992 -0.07(-0.20%)
Nov 04, 2013 33.64 34.98 33.48 34.90 164,842 +1.34(+4.00%)
Nov 01, 2013 34.54 34.56 33.10 33.56 159,264 -1.05(-3.02%)
Oct 31, 2013 34.56 34.99 34.23 34.60 89,965 -0.01(-0.03%)
Oct 30, 2013 35.01 35.06 34.51 34.61 80,803 -0.28(-0.79%)
Oct 29, 2013 34.80 35.07 34.67 34.89 102,538 +0.11(+0.31%)
Oct 28, 2013 34.90 34.97 34.51 34.78 89,360 -0.07(-0.20%)
Oct 25, 2013 35.29 35.55 34.52 34.85 88,559 -0.30(-0.84%)
Oct 24, 2013 34.81 35.72 34.81 35.15 117,050 +0.40(+1.16%)
Oct 23, 2013 33.88 34.79 33.88 34.74 126,335 +0.66(+1.94%)
Oct 22, 2013 34.40 34.75 33.98 34.08 98,650 -0.11(-0.32%)
Oct 21, 2013 34.54 34.71 34.17 34.19 120,914 -0.51(-1.48%)
Oct 18, 2013 34.49 34.75 34.14 34.70 133,298 +0.66(+1.94%)
Oct 17, 2013 33.42 34.33 33.38 34.04 129,079 +0.55(+1.65%)
Oct 16, 2013 32.64 33.54 32.60 33.49 120,144 +0.97(+2.97%)
Oct 15, 2013 33.02 33.15 32.37 32.52 73,074 -0.59(-1.79%)
Oct 14, 2013 31.47 33.26 31.32 33.12 98,289 +1.57(+4.97%)
Oct 11, 2013 31.10 31.74 31.10 31.55 206,835 +0.19(+0.60%)
Oct 10, 2013 31.54 31.63 31.14 31.36 189,738 +0.32(+1.02%)
Oct 09, 2013 31.70 31.70 30.60 31.05 279,533 -0.62(-1.96%)
Oct 08, 2013 32.00 32.49 31.48 31.67 116,499 -0.25(-0.77%)
Oct 07, 2013 31.70 32.05 31.45 31.91 156,646 -0.17(-0.52%)
Oct 04, 2013 31.73 32.26 31.73 32.08 86,684 +0.28(+0.87%)
Oct 03, 2013 31.61 31.92 31.28 31.80 114,788 +0.18(+0.56%)
Oct 02, 2013 31.68 31.97 31.45 31.63 125,357 -0.22(-0.68%)
Oct 01, 2013 31.30 31.84 31.19 31.84 198,286 +0.44(+1.41%)
Sep 30, 2013 29.93 31.45 29.81 31.40 275,263 +1.23(+4.09%)
Sep 27, 2013 30.13 30.56 29.82 30.17 186,662 -0.02(-0.07%)
Sep 26, 2013 29.32 30.19 28.74 30.19 271,622 +1.63(+5.70%)
Sep 25, 2013 28.64 28.69 28.22 28.56 107,906 -0.01(-0.03%)
Sep 24, 2013 28.53 29.17 28.28 28.57 96,191 +0.08(+0.28%)
Sep 23, 2013 28.29 28.78 28.11 28.49 54,719 +0.18(+0.63%)
Sep 20, 2013 27.96 28.46 27.81 28.31 222,140 +0.59(+2.13%)
Sep 19, 2013 28.01 28.25 27.42 27.72 54,842 -0.18(-0.64%)
Sep 18, 2013 27.23 28.06 27.05 27.90 99,507 +0.64(+2.35%)
Sep 17, 2013 27.11 27.31 26.93 27.26 59,150 +0.14(+0.51%)
Sep 16, 2013 26.86 27.20 26.83 27.12 89,670 +0.49(+1.85%)
Sep 13, 2013 26.26 26.82 26.14 26.63 67,946 +0.50(+1.92%)
Sep 12, 2013 26.57 26.57 26.08 26.13 51,922 -0.47(-1.78%)
Sep 11, 2013 26.30 26.70 26.24 26.60 70,335 +0.34(+1.28%)
Sep 10, 2013 26.08 26.41 25.93 26.26 63,908 +0.31(+1.18%)
Sep 09, 2013 25.75 26.02 25.61 25.96 57,122 +0.33(+1.27%)
Sep 06, 2013 25.92 25.98 25.09 25.63 59,179 -0.09(-0.34%)
Sep 05, 2013 25.59 25.91 25.59 25.72 47,342 +0.22(+0.85%)
Sep 04, 2013 25.46 25.90 25.45 25.50 123,147 +0.01(+0.04%)
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.