Skip to main content
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 29, 2015 46.98 47.49 46.22 46.56 67,835 -0.54(-1.15%)
May 28, 2015 46.64 47.18 46.38 47.10 61,205 +0.26(+0.56%)
May 27, 2015 45.74 47.19 45.57 46.84 191,371 +1.05(+2.29%)
May 26, 2015 46.48 46.60 45.56 45.79 135,415 -0.96(-2.05%)
May 22, 2015 47.72 46.75 46.75 46.75 68,900 -1.10(-2.30%)
May 21, 2015 47.80 48.07 47.34 47.85 63,767 +0.06(+0.13%)
May 20, 2015 47.64 48.03 47.34 47.79 64,135 +0.14(+0.29%)
May 19, 2015 47.60 47.81 46.97 47.65 81,984 +0.10(+0.21%)
May 18, 2015 46.65 47.84 46.43 47.55 84,278 +0.89(+1.91%)
May 15, 2015 47.44 47.49 46.41 46.66 50,095 -0.73(-1.54%)
May 14, 2015 46.63 47.46 46.14 47.39 66,025 +0.99(+2.13%)
May 13, 2015 46.19 46.43 45.44 46.40 73,385 +0.44(+0.96%)
May 12, 2015 46.15 46.34 45.33 45.96 82,450 -0.55(-1.18%)
May 11, 2015 46.57 47.16 46.33 46.51 89,963 -0.11(-0.24%)
May 08, 2015 46.95 47.54 46.35 46.62 72,679 +0.11(+0.24%)
May 07, 2015 45.19 46.83 45.19 46.51 115,001 +1.23(+2.72%)
May 06, 2015 44.79 45.47 44.79 45.28 157,569 +0.55(+1.23%)
May 05, 2015 44.92 45.77 44.30 44.73 98,548 -0.42(-0.93%)
May 04, 2015 45.19 45.67 45.01 45.15 109,997 -0.03(-0.07%)
May 01, 2015 44.91 45.66 44.81 45.18 121,792 +0.39(+0.87%)
Apr 30, 2015 46.37 46.56 44.75 44.79 149,325 -1.96(-4.19%)
Apr 29, 2015 47.46 47.69 46.47 46.75 148,515 -0.85(-1.79%)
Apr 28, 2015 47.20 47.64 46.36 47.60 93,388 +0.34(+0.72%)
Apr 27, 2015 48.10 48.38 47.12 47.26 156,974 -0.77(-1.60%)
Apr 24, 2015 48.15 48.15 47.48 48.03 112,111 -0.10(-0.21%)
Apr 23, 2015 48.14 48.84 47.67 48.13 93,922 -0.20(-0.41%)
Apr 22, 2015 47.91 48.59 47.58 48.33 86,778 +0.23(+0.48%)
Apr 21, 2015 46.89 48.13 46.80 48.10 169,625 +1.34(+2.87%)
Apr 20, 2015 46.70 47.65 46.54 46.76 204,218 +0.39(+0.84%)
Apr 17, 2015 47.48 47.54 46.34 46.37 131,482 -1.42(-2.97%)
Apr 16, 2015 48.08 48.65 47.55 47.79 95,311 -0.39(-0.81%)
Apr 15, 2015 48.65 48.65 48.10 48.18 86,778 -0.22(-0.45%)
Apr 14, 2015 48.50 48.74 48.12 48.40 109,661 -0.08(-0.17%)
Apr 13, 2015 48.28 48.99 48.28 48.48 66,728 +0.21(+0.44%)
Apr 10, 2015 48.78 48.78 47.92 48.27 66,213 -0.26(-0.54%)
Apr 09, 2015 49.40 49.65 48.19 48.53 69,604 -0.79(-1.60%)
Apr 08, 2015 49.43 49.66 48.78 49.32 139,180 +0.09(+0.18%)
Apr 07, 2015 49.50 49.50 49.01 49.23 135,965 -0.12(-0.24%)
Apr 06, 2015 47.61 49.49 47.61 49.35 197,873 +1.41(+2.94%)
Apr 02, 2015 47.44 47.94 47.94 47.94 71,900 +0.56(+1.18%)
Apr 01, 2015 47.36 47.92 46.23 47.38 202,723 -0.12(-0.25%)
Mar 31, 2015 47.97 47.98 46.86 47.50 153,790 -0.73(-1.51%)
Mar 30, 2015 48.58 49.00 48.09 48.23 102,396 -0.11(-0.23%)
Mar 27, 2015 47.91 48.59 47.67 48.34 106,447 +0.39(+0.81%)
Mar 26, 2015 47.75 48.28 46.96 47.95 124,300 +0.04(+0.08%)
Mar 25, 2015 48.65 48.74 47.74 47.91 218,317 -0.63(-1.30%)
Mar 24, 2015 48.03 49.00 48.00 48.54 173,456 +0.51(+1.06%)
Mar 23, 2015 47.67 48.14 47.36 48.03 106,110 +0.45(+0.95%)
Mar 20, 2015 46.70 47.64 46.49 47.58 218,231 +0.98(+2.10%)
Mar 19, 2015 45.37 46.80 45.37 46.60 114,301 +1.18(+2.60%)
Mar 18, 2015 45.66 45.66 45.04 45.42 113,463 -0.28(-0.61%)
Mar 17, 2015 45.63 45.71 45.09 45.70 112,627 -0.09(-0.20%)
Mar 16, 2015 45.82 46.40 45.39 45.79 144,422 +0.24(+0.53%)
Mar 13, 2015 45.96 45.97 43.99 45.55 173,968 -0.88(-1.90%)
Mar 12, 2015 44.10 46.56 43.51 46.43 168,147 +1.89(+4.24%)
Mar 11, 2015 44.24 44.71 43.85 44.54 143,277 +0.34(+0.77%)
Mar 10, 2015 44.15 44.67 43.68 44.20 76,251 -0.29(-0.65%)
Mar 09, 2015 44.19 44.73 43.68 44.49 81,997 +0.47(+1.07%)
Mar 06, 2015 44.98 45.33 43.76 44.02 84,134 -1.35(-2.98%)
Mar 05, 2015 45.13 45.62 45.03 45.37 111,635 +0.26(+0.58%)
Mar 04, 2015 45.24 45.42 44.44 45.11 112,231 -0.48(-1.05%)
Mar 03, 2015 46.18 46.43 45.30 45.59 130,800 -0.65(-1.41%)
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.