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 31, 2012 21.99 21.99 21.49 21.86 88,997 -0.06(-0.27%)
May 30, 2012 22.19 22.23 21.89 21.92 38,935 -0.55(-2.45%)
May 29, 2012 22.49 22.77 22.30 22.47 47,162 +0.27(+1.22%)
May 25, 2012 22.31 22.42 22.07 22.20 33,570 -0.18(-0.80%)
May 24, 2012 22.10 22.40 21.96 22.38 38,896 +0.34(+1.54%)
May 23, 2012 21.56 22.11 21.44 22.04 57,163 +0.20(+0.92%)
May 22, 2012 22.32 22.48 21.66 21.84 68,927 -0.41(-1.84%)
May 21, 2012 21.34 22.40 21.23 22.25 174,973 +1.18(+5.60%)
May 18, 2012 21.18 21.30 20.82 21.07 64,705 -0.13(-0.61%)
May 17, 2012 21.42 21.53 21.11 21.20 39,660 -0.19(-0.89%)
May 16, 2012 21.50 21.58 21.21 21.39 30,299 -0.08(-0.37%)
May 15, 2012 21.37 21.58 21.21 21.47 38,262 +0.03(+0.14%)
May 14, 2012 21.69 21.82 21.42 21.44 44,775 -0.49(-2.23%)
May 11, 2012 21.82 22.00 21.71 21.93 49,874 -0.10(-0.45%)
May 10, 2012 22.24 22.24 21.88 22.03 22,018 -0.01(-0.05%)
May 09, 2012 22.05 22.26 22.02 22.04 39,937 -0.32(-1.43%)
May 08, 2012 21.96 22.41 21.70 22.36 42,403 +0.27(+1.22%)
May 07, 2012 21.75 22.26 21.58 22.09 37,230 +0.32(+1.47%)
May 04, 2012 22.50 22.50 21.75 21.77 51,364 -0.93(-4.10%)
May 03, 2012 23.14 23.20 22.64 22.70 54,744 -0.40(-1.73%)
May 02, 2012 23.06 23.17 22.76 23.10 64,776 -0.07(-0.30%)
May 01, 2012 23.45 23.71 23.09 23.17 89,623 -0.31(-1.32%)
Apr 30, 2012 23.36 23.67 23.27 23.48 66,859 +0.12(+0.51%)
Apr 27, 2012 22.63 23.46 22.47 23.36 67,106 +0.71(+3.13%)
Apr 26, 2012 22.89 22.99 22.56 22.65 66,116 -0.31(-1.35%)
Apr 25, 2012 22.51 23.00 22.40 22.96 67,162 +0.82(+3.70%)
Apr 24, 2012 21.90 22.29 21.88 22.14 53,321 +0.19(+0.87%)
Apr 23, 2012 21.89 22.05 21.75 21.95 65,661 -0.35(-1.57%)
Apr 20, 2012 22.39 22.39 21.77 22.30 93,712 +0.20(+0.90%)
Apr 19, 2012 22.56 22.64 22.00 22.10 118,747 -0.41(-1.82%)
Apr 18, 2012 22.83 22.93 22.32 22.51 46,638 -0.43(-1.87%)
Apr 17, 2012 23.04 23.19 22.88 22.94 81,170 +0.13(+0.57%)
Apr 16, 2012 23.12 23.12 22.67 22.81 85,656 -0.31(-1.34%)
Apr 13, 2012 23.31 23.37 23.12 23.12 71,405 -0.34(-1.45%)
Apr 12, 2012 23.38 23.60 23.34 23.46 55,825 +0.05(+0.21%)
Apr 11, 2012 23.07 23.41 23.00 23.41 92,340 +0.53(+2.32%)
Apr 10, 2012 23.48 23.66 22.66 22.88 101,749 -0.66(-2.80%)
Apr 09, 2012 23.71 23.90 23.47 23.54 85,610 -0.63(-2.61%)
Apr 05, 2012 24.35 24.54 24.02 24.17 65,626 -0.32(-1.31%)
Apr 04, 2012 24.76 24.76 24.22 24.49 102,658 -0.57(-2.27%)
Apr 03, 2012 25.15 25.20 24.89 25.06 97,229 -0.09(-0.36%)
Apr 02, 2012 25.08 25.18 24.88 25.15 112,359 +0.06(+0.24%)
Mar 30, 2012 25.52 25.55 25.03 25.09 120,369 -0.21(-0.83%)
Mar 29, 2012 24.88 25.38 24.88 25.30 42,803 +0.17(+0.68%)
Mar 28, 2012 25.07 25.39 24.89 25.13 75,251 +0.05(+0.20%)
Mar 27, 2012 24.96 25.36 24.87 25.08 74,304 +0.11(+0.44%)
Mar 26, 2012 24.25 24.97 23.94 24.97 157,003 +0.85(+3.52%)
Mar 23, 2012 24.37 24.50 23.93 24.12 174,648 -0.37(-1.51%)
Mar 22, 2012 24.41 24.73 24.24 24.49 56,674 -0.14(-0.57%)
Mar 21, 2012 24.45 24.88 24.45 24.63 150,797 +0.27(+1.11%)
Mar 20, 2012 24.11 24.47 24.09 24.36 85,485 -0.01(-0.04%)
Mar 19, 2012 23.59 24.46 23.41 24.37 132,564 +0.76(+3.22%)
Mar 16, 2012 23.62 23.70 23.07 23.61 176,764 +0.08(+0.34%)
Mar 15, 2012 22.96 23.57 22.54 23.53 114,089 +0.62(+2.71%)
Mar 14, 2012 23.00 23.20 22.87 22.91 92,998 -0.05(-0.22%)
Mar 13, 2012 22.76 23.00 22.65 22.96 139,034 +0.40(+1.77%)
Mar 12, 2012 22.50 22.96 22.24 22.56 109,098 +0.07(+0.31%)
Mar 09, 2012 21.87 22.80 21.86 22.49 316,704 +0.68(+3.12%)
Mar 08, 2012 19.76 21.87 19.75 21.81 255,042 +2.35(+12.08%)
Mar 07, 2012 19.18 19.72 18.86 19.46 212,632 +0.35(+1.83%)
Mar 06, 2012 19.32 19.36 18.90 19.11 82,630 -0.39(-2.00%)
Mar 05, 2012 19.20 19.64 19.09 19.50 115,591 +0.27(+1.40%)
Mar 02, 2012 19.36 19.45 19.07 19.23 212,973 -0.14(-0.72%)
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.