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 28, 2008 8.803 9.151 8.657 9.151 9,293 +0.22(+2.49%)
Nov 26, 2008 7.679 8.928 7.524 8.928 109,658 +1.16(+14.96%)
Nov 25, 2008 8.376 8.493 7.466 7.766 193,045 -0.51(-6.20%)
Nov 24, 2008 8.241 8.609 7.999 8.280 99,352 +0.15(+1.79%)
Nov 21, 2008 7.602 8.154 6.875 8.134 67,218 +0.63(+8.39%)
Nov 20, 2008 7.873 7.950 7.457 7.505 98,616 -0.43(-5.37%)
Nov 19, 2008 8.996 8.996 7.902 7.931 85,549 -1.08(-12.03%)
Nov 18, 2008 8.851 9.045 8.436 9.016 96,068 +0.20(+2.31%)
Nov 17, 2008 8.667 9.016 8.483 8.812 118,548 +0.09(+1.00%)
Nov 14, 2008 8.560 9.471 8.406 8.725 0 +0.03(+0.33%)
Nov 13, 2008 7.534 8.696 7.059 8.696 98,867 +1.18(+15.72%)
Nov 12, 2008 7.631 7.631 7.311 7.515 65,295 -0.15(-1.90%)
Nov 11, 2008 7.389 7.795 7.282 7.660 128,078 +0.33(+4.49%)
Nov 10, 2008 7.766 7.921 7.263 7.331 129,306 -0.31(-4.06%)
Nov 07, 2008 8.086 8.096 7.621 7.640 0 -0.41(-5.05%)
Nov 06, 2008 8.435 8.609 8.047 8.047 64,726 -0.42(-4.92%)
Nov 05, 2008 8.899 8.899 8.444 8.464 62,855 -0.49(-5.51%)
Nov 04, 2008 9.645 9.645 8.764 8.957 175,210 -0.67(-6.94%)
Nov 03, 2008 9.296 9.626 9.161 9.626 64,444 +0.33(+3.54%)
Oct 31, 2008 8.483 9.296 8.241 9.296 0 +0.75(+8.72%)
Oct 30, 2008 7.989 8.551 7.931 8.551 48,053 +0.58(+7.29%)
Oct 29, 2008 8.134 8.425 7.921 7.970 90,073 -0.19(-2.37%)
Oct 28, 2008 8.028 8.280 7.747 8.163 64,757 +0.24(+3.06%)
Oct 27, 2008 8.638 9.006 7.883 7.921 78,855 -0.81(-9.31%)
Oct 24, 2008 8.715 9.083 8.715 8.735 0 -0.24(-2.70%)
Oct 23, 2008 8.957 9.229 8.715 8.977 108,660 +0.00(+0.00%)
Oct 22, 2008 9.045 9.277 8.735 8.977 37,865 -0.26(-2.83%)
Oct 21, 2008 9.752 10.11 9.161 9.238 89,134 -0.51(-5.26%)
Oct 20, 2008 9.490 9.752 9.209 9.752 59,078 +0.41(+4.35%)
Oct 17, 2008 9.229 9.819 9.180 9.345 0 -0.36(-3.69%)
Oct 16, 2008 9.151 9.703 8.454 9.703 71,651 +0.62(+6.82%)
Oct 15, 2008 10.20 10.29 9.083 9.083 77,790 -1.22(-11.84%)
Oct 14, 2008 10.62 11.01 9.936 10.30 99,011 -0.11(-1.02%)
Oct 13, 2008 10.44 11.25 10.17 10.41 200,050 +0.14(+1.32%)
Oct 10, 2008 9.161 10.44 8.987 10.27 0 +0.78(+8.27%)
Oct 09, 2008 9.587 9.800 9.209 9.490 115,856 -0.10(-1.01%)
Oct 08, 2008 8.957 9.752 8.803 9.587 123,330 +0.68(+7.61%)
Oct 07, 2008 9.248 10.19 8.909 8.909 183,389 +0.55(+6.60%)
Oct 06, 2008 8.628 8.957 7.670 8.357 266,398 -0.52(-5.89%)
Oct 03, 2008 9.171 9.171 8.861 8.880 0 -0.19(-2.13%)
Oct 02, 2008 9.200 9.364 8.638 9.074 90,489 -0.15(-1.58%)
Oct 01, 2008 9.258 9.296 9.151 9.219 47,182 -0.10(-1.04%)
Sep 30, 2008 9.422 9.490 9.190 9.316 80,032 -0.03(-0.31%)
Sep 29, 2008 9.413 9.587 9.248 9.345 38,530 -0.22(-2.33%)
Sep 26, 2008 9.558 9.674 9.200 9.568 0 -0.26(-2.66%)
Sep 25, 2008 9.887 10.11 9.819 9.829 32,187 -0.02(-0.20%)
Sep 24, 2008 10.10 10.18 9.848 9.848 25,065 -0.20(-2.02%)
Sep 23, 2008 9.480 10.17 9.480 10.05 109,315 +0.65(+6.90%)
Sep 22, 2008 9.965 9.984 9.393 9.403 109,277 -0.58(-5.82%)
Sep 19, 2008 9.025 10.35 8.919 9.984 0 +0.66(+7.06%)
Sep 18, 2008 9.355 9.442 9.006 9.325 79,806 +0.13(+1.37%)
Sep 17, 2008 9.258 9.442 9.200 9.200 62,235 -0.18(-1.96%)
Sep 16, 2008 9.296 9.403 9.200 9.384 59,072 +0.15(+1.57%)
Sep 15, 2008 9.306 9.422 9.200 9.238 45,333 -0.26(-2.75%)
Sep 12, 2008 9.664 9.664 9.442 9.500 0 -0.22(-2.29%)
Sep 11, 2008 9.916 9.916 9.432 9.723 56,415 -0.15(-1.57%)
Sep 10, 2008 9.984 9.994 9.771 9.877 60,637 +0.07(+0.69%)
Sep 09, 2008 9.645 10.02 9.568 9.810 62,763 +0.25(+2.63%)
Sep 08, 2008 9.277 9.626 9.277 9.558 43,914 +0.29(+3.13%)
Sep 05, 2008 9.267 9.364 9.248 9.267 0 +0.02(+0.21%)
Sep 04, 2008 9.200 9.325 9.200 9.248 70,688 -0.01(-0.10%)
Sep 03, 2008 9.296 9.335 9.248 9.258 59,962 -0.05(-0.52%)
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.