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, 2003 8.283 8.425 8.212 8.244 15,902 -0.06(-0.70%)
Mar 28, 2003 8.205 8.373 8.199 8.302 13,940 +0.07(+0.86%)
Mar 27, 2003 8.109 8.231 8.109 8.231 5,369 +0.14(+1.67%)
Mar 26, 2003 8.070 8.115 7.941 8.096 18,484 -0.01(-0.08%)
Mar 25, 2003 8.096 8.199 8.070 8.102 15,076 +0.01(+0.08%)
Mar 24, 2003 8.231 8.231 8.044 8.096 17,658 -0.19(-2.26%)
Mar 21, 2003 8.147 8.283 8.147 8.283 10,016 +0.12(+1.50%)
Mar 20, 2003 8.212 8.212 8.038 8.160 17,142 -0.08(-1.02%)
Mar 19, 2003 7.941 8.244 7.941 8.244 8,984 +0.37(+4.67%)
Mar 18, 2003 7.586 7.876 7.553 7.876 19,413 +0.32(+4.27%)
Mar 17, 2003 7.424 7.553 7.424 7.553 24,267 +0.14(+1.92%)
Mar 14, 2003 7.308 7.424 7.295 7.411 28,707 +0.05(+0.70%)
Mar 13, 2003 7.424 7.424 7.360 7.360 21,789 -0.03(-0.35%)
Mar 12, 2003 7.637 7.637 7.347 7.385 11,772 -0.26(-3.46%)
Mar 11, 2003 7.721 7.734 7.644 7.650 10,326 -0.09(-1.17%)
Mar 10, 2003 7.741 7.779 7.721 7.741 8,984 -0.01(-0.08%)
Mar 07, 2003 7.670 7.792 7.650 7.747 82,199 +0.03(+0.42%)
Mar 06, 2003 8.018 8.018 7.715 7.715 25,093 -0.28(-3.55%)
Mar 05, 2003 8.380 8.380 7.967 7.999 28,604 -0.38(-4.55%)
Mar 04, 2003 8.373 8.418 8.360 8.380 7,951 -0.01(-0.15%)
Mar 03, 2003 8.393 8.444 8.360 8.393 11,875 +0.00(+0.00%)
Feb 28, 2003 8.393 8.438 8.296 8.393 11,462 -0.01(-0.15%)
Feb 27, 2003 8.522 8.522 8.360 8.406 14,044 -0.09(-1.06%)
Feb 26, 2003 8.438 8.522 8.425 8.496 11,152 -0.01(-0.08%)
Feb 25, 2003 8.696 8.696 8.489 8.502 15,489 -0.22(-2.52%)
Feb 24, 2003 8.702 8.812 8.670 8.722 15,696 +0.02(+0.22%)
Feb 21, 2003 8.780 8.812 8.651 8.702 10,429 -0.11(-1.25%)
Feb 20, 2003 8.554 8.870 8.554 8.812 34,593 +0.23(+2.63%)
Feb 19, 2003 8.522 8.586 8.522 8.586 20,549 +0.06(+0.76%)
Feb 18, 2003 8.522 8.651 8.464 8.522 6,505 +0.01(+0.15%)
Feb 14, 2003 8.199 8.522 8.173 8.509 15,489 +0.34(+4.19%)
Feb 13, 2003 8.167 8.199 8.070 8.167 15,386 +0.00(+0.00%)
Feb 12, 2003 8.231 8.270 8.038 8.167 40,893 -0.06(-0.71%)
Feb 11, 2003 8.231 8.270 8.199 8.225 7,435 -0.04(-0.47%)
Feb 10, 2003 8.328 8.335 8.167 8.263 22,408 -0.13(-1.54%)
Feb 07, 2003 8.522 8.522 8.360 8.393 21,479 -0.13(-1.52%)
Feb 06, 2003 8.515 8.535 8.489 8.522 11,152 -0.02(-0.23%)
Feb 05, 2003 8.567 8.567 8.496 8.541 30,360 +0.01(+0.08%)
Feb 04, 2003 8.489 8.541 8.477 8.535 11,669 +0.05(+0.53%)
Feb 03, 2003 8.522 8.586 8.489 8.489 20,549 -0.06(-0.68%)
Jan 31, 2003 8.554 8.586 8.489 8.548 9,500 +0.03(+0.30%)
Jan 30, 2003 8.548 8.548 8.489 8.522 5,576 -0.05(-0.53%)
Jan 29, 2003 8.425 8.567 8.347 8.567 18,794 +0.12(+1.38%)
Jan 28, 2003 8.489 8.489 8.335 8.451 29,224 -0.23(-2.68%)
Jan 27, 2003 8.812 8.812 8.670 8.683 12,185 -0.17(-1.90%)
Jan 24, 2003 9.038 9.038 8.851 8.851 24,990 -0.23(-2.49%)
Jan 23, 2003 9.187 9.232 9.077 9.077 30,050 -0.11(-1.19%)
Jan 22, 2003 9.264 9.290 9.167 9.187 17,245 -0.02(-0.21%)
Jan 21, 2003 9.103 9.284 9.103 9.206 27,365 +0.07(+0.78%)
Jan 17, 2003 9.038 9.135 8.922 9.135 12,495 +0.07(+0.78%)
Jan 16, 2003 8.909 9.096 8.909 9.064 6,712 +0.14(+1.59%)
Jan 15, 2003 8.909 9.006 8.877 8.922 44,817 +0.00(+0.00%)
Jan 14, 2003 9.006 9.006 8.845 8.922 16,625 -0.06(-0.65%)
Jan 13, 2003 9.038 9.051 8.974 8.980 14,353 -0.07(-0.78%)
Jan 10, 2003 8.780 9.064 8.780 9.051 29,533 +0.18(+2.04%)
Jan 09, 2003 8.767 8.896 8.767 8.870 6,092 +0.13(+1.48%)
Jan 08, 2003 9.006 9.006 8.741 8.741 21,066 -0.28(-3.15%)
Jan 07, 2003 8.612 9.025 8.612 9.025 35,316 +0.48(+5.59%)
Jan 06, 2003 8.522 8.586 8.522 8.548 8,674 +0.03(+0.30%)
Jan 03, 2003 8.457 8.625 8.457 8.522 13,321 +0.10(+1.15%)
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.