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 (%)
May 31, 2006 13.02 13.43 12.94 13.37 95,933 +0.40(+3.06%)
May 30, 2006 13.02 13.17 12.92 12.98 104,608 -0.11(-0.81%)
May 26, 2006 13.27 13.36 13.02 13.08 74,970 -0.11(-0.81%)
May 25, 2006 13.12 13.32 13.03 13.19 95,210 +0.22(+1.72%)
May 24, 2006 12.98 13.17 12.88 12.97 143,745 +0.07(+0.53%)
May 23, 2006 12.98 13.06 12.88 12.90 162,540 -0.02(-0.15%)
May 22, 2006 12.88 13.00 12.71 12.92 223,260 +0.05(+0.38%)
May 19, 2006 13.77 13.77 12.86 12.87 171,524 -0.90(-6.54%)
May 18, 2006 13.48 14.35 13.48 13.77 194,449 +0.28(+2.08%)
May 17, 2006 13.42 13.97 13.39 13.49 170,698 +0.04(+0.29%)
May 16, 2006 13.96 14.10 13.42 13.45 99,857 -0.42(-3.00%)
May 15, 2006 13.92 14.10 13.32 13.87 230,282 -0.10(-0.69%)
May 12, 2006 14.04 14.06 13.81 13.96 121,130 +0.01(+0.07%)
May 11, 2006 14.19 14.22 13.95 13.95 118,962 -0.26(-1.84%)
May 10, 2006 14.43 14.43 14.19 14.22 105,124 -0.22(-1.54%)
May 09, 2006 14.54 14.59 14.36 14.44 42,855 -0.10(-0.67%)
May 08, 2006 14.45 14.57 14.44 14.54 32,218 +0.00(+0.00%)
May 05, 2006 14.56 14.61 14.45 14.54 38,621 -0.03(-0.20%)
May 04, 2006 14.62 14.71 14.49 14.56 59,274 -0.08(-0.53%)
May 03, 2006 14.67 14.72 14.54 14.64 53,904 -0.05(-0.33%)
May 02, 2006 14.46 14.74 14.38 14.69 78,481 +0.33(+2.29%)
May 01, 2006 14.22 14.36 14.14 14.36 122,576 +0.14(+0.95%)
Apr 28, 2006 14.33 14.48 14.14 14.23 68,258 -0.15(-1.08%)
Apr 27, 2006 14.18 14.53 14.13 14.38 80,134 +0.19(+1.37%)
Apr 26, 2006 14.13 14.26 14.07 14.19 55,763 +0.06(+0.41%)
Apr 25, 2006 14.08 14.13 13.96 14.13 90,873 +0.00(+0.00%)
Apr 24, 2006 14.30 14.32 14.12 14.13 101,613 -0.18(-1.29%)
Apr 21, 2006 13.94 14.33 13.94 14.31 160,371 +0.37(+2.64%)
Apr 20, 2006 14.06 14.26 13.94 13.94 200,232 -0.16(-1.17%)
Apr 19, 2006 13.94 14.33 13.94 14.11 164,605 +0.15(+1.04%)
Apr 18, 2006 14.09 14.14 13.96 13.96 167,703 -0.10(-0.69%)
Apr 17, 2006 14.05 14.19 14.02 14.06 81,063 +0.00(+0.00%)
Apr 13, 2006 14.05 14.17 13.99 14.06 84,264 +0.01(+0.07%)
Apr 12, 2006 13.99 14.14 13.99 14.05 179,992 +0.02(+0.14%)
Apr 11, 2006 14.13 14.19 13.97 14.03 127,223 -0.10(-0.69%)
Apr 10, 2006 14.57 14.57 13.99 14.13 108,119 -0.50(-3.44%)
Apr 07, 2006 15.11 15.15 14.63 14.63 122,782 -0.46(-3.02%)
Apr 06, 2006 15.16 15.19 15.09 15.09 107,809 -0.15(-1.02%)
Apr 05, 2006 15.66 15.66 15.17 15.24 194,036 -0.44(-2.78%)
Apr 04, 2006 15.34 15.69 15.27 15.68 50,909 +0.37(+2.40%)
Apr 03, 2006 15.49 15.72 15.28 15.31 65,160 -0.56(-3.54%)
Mar 31, 2006 15.71 15.87 15.52 15.87 54,007 +0.21(+1.36%)
Mar 30, 2006 16.27 16.28 15.62 15.66 82,302 -0.61(-3.75%)
Mar 29, 2006 15.69 16.27 15.69 16.27 81,889 +0.67(+4.28%)
Mar 28, 2006 15.98 16.00 15.56 15.60 58,654 -0.39(-2.42%)
Mar 27, 2006 15.89 16.03 15.77 15.99 76,313 +0.10(+0.61%)
Mar 24, 2006 15.98 15.98 15.62 15.89 93,765 -0.10(-0.61%)
Mar 23, 2006 15.75 16.02 15.73 15.99 67,019 +0.25(+1.60%)
Mar 22, 2006 15.23 15.77 15.23 15.74 74,764 +0.37(+2.39%)
Mar 21, 2006 15.98 16.05 15.30 15.37 105,434 -0.65(-4.05%)
Mar 20, 2006 15.64 16.11 15.59 16.02 81,579 +0.37(+2.35%)
Mar 17, 2006 15.57 15.77 15.49 15.65 164,089 +0.15(+1.00%)
Mar 16, 2006 15.59 15.59 15.21 15.49 86,846 -0.12(-0.74%)
Mar 15, 2006 15.57 15.69 15.49 15.61 64,954 +0.03(+0.19%)
Mar 14, 2006 15.64 15.68 15.56 15.58 57,725 -0.06(-0.37%)
Mar 13, 2006 15.59 15.82 15.49 15.64 76,519 +0.15(+0.94%)
Mar 10, 2006 15.40 15.49 15.35 15.49 74,557 +0.15(+0.95%)
Mar 09, 2006 15.86 15.87 14.82 15.35 167,703 -0.71(-4.40%)
Mar 08, 2006 16.07 16.33 15.77 16.06 110,184 -0.07(-0.42%)
Mar 07, 2006 16.61 16.61 15.91 16.12 131,044 -0.53(-3.20%)
Mar 06, 2006 16.66 16.95 16.59 16.66 74,764 -0.02(-0.12%)
Mar 03, 2006 16.61 16.84 16.59 16.68 49,980 +0.04(+0.23%)
Mar 02, 2006 16.56 16.73 16.51 16.64 50,393 +0.03(+0.17%)
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.