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, 2013 34.34 34.56 34.03 34.04 68,043 -0.56(-1.62%)
May 30, 2013 34.39 34.66 33.85 34.60 30,801 +0.36(+1.05%)
May 29, 2013 35.02 35.02 33.79 34.24 46,532 -1.01(-2.87%)
May 28, 2013 34.54 35.41 34.54 35.25 86,570 +1.13(+3.31%)
May 24, 2013 33.80 34.34 33.60 34.12 25,850 +0.23(+0.68%)
May 23, 2013 33.69 34.07 33.46 33.89 25,026 -0.03(-0.09%)
May 22, 2013 34.78 35.00 33.76 33.92 43,395 -0.73(-2.11%)
May 21, 2013 34.53 34.75 34.25 34.65 56,230 +0.21(+0.61%)
May 20, 2013 34.57 34.93 34.19 34.44 44,241 -0.32(-0.92%)
May 17, 2013 34.77 34.89 34.51 34.76 75,214 +0.12(+0.35%)
May 16, 2013 34.75 34.87 34.41 34.64 119,688 -0.12(-0.35%)
May 15, 2013 35.08 35.96 34.49 34.76 131,618 +1.63(+4.92%)
May 13, 2013 32.58 33.22 32.58 33.13 64,215 +0.46(+1.41%)
May 10, 2013 32.29 32.85 32.06 32.67 40,998 +0.53(+1.65%)
May 09, 2013 32.07 32.43 31.95 32.14 31,586 -0.01(-0.03%)
May 08, 2013 31.75 32.17 31.49 32.15 60,958 +0.42(+1.32%)
May 07, 2013 32.05 32.05 31.06 31.73 111,332 -0.19(-0.60%)
May 06, 2013 32.39 32.39 31.64 31.92 32,135 -0.53(-1.63%)
May 03, 2013 32.31 33.09 31.95 32.45 66,910 +0.50(+1.56%)
May 02, 2013 31.34 32.38 31.34 31.95 67,499 +0.74(+2.37%)
May 01, 2013 31.52 31.54 31.15 31.21 136,988 -0.40(-1.27%)
Apr 30, 2013 31.53 31.77 31.34 31.61 79,024 +0.18(+0.57%)
Apr 29, 2013 30.80 31.50 30.59 31.43 62,036 +0.67(+2.18%)
Apr 26, 2013 30.64 30.93 30.35 30.76 71,927 +0.12(+0.39%)
Apr 25, 2013 30.87 31.11 30.54 30.64 40,673 -0.24(-0.78%)
Apr 24, 2013 30.53 31.11 30.34 30.88 94,182 +0.24(+0.78%)
Apr 23, 2013 29.93 30.67 29.93 30.64 48,535 +0.86(+2.89%)
Apr 22, 2013 29.93 30.01 29.33 29.78 43,780 -0.32(-1.06%)
Apr 19, 2013 29.71 30.20 29.52 30.10 95,966 +0.49(+1.65%)
Apr 18, 2013 29.79 29.83 29.31 29.61 92,543 -0.16(-0.54%)
Apr 17, 2013 29.82 29.91 29.42 29.77 114,586 -0.25(-0.83%)
Apr 16, 2013 29.75 30.12 29.35 30.02 81,965 +0.52(+1.76%)
Apr 15, 2013 29.57 29.78 29.30 29.50 144,920 -0.16(-0.54%)
Apr 12, 2013 29.63 29.71 29.34 29.66 64,438 -0.14(-0.47%)
Apr 11, 2013 29.96 30.09 29.66 29.80 49,288 -0.28(-0.93%)
Apr 10, 2013 29.57 30.09 29.39 30.08 44,879 +0.55(+1.86%)
Apr 09, 2013 29.51 29.73 29.37 29.53 62,151 +0.15(+0.51%)
Apr 08, 2013 29.41 29.45 29.16 29.38 53,048 +0.08(+0.27%)
Apr 05, 2013 29.19 29.46 29.04 29.30 103,842 -0.37(-1.25%)
Apr 04, 2013 29.70 29.82 29.22 29.67 58,368 -0.08(-0.27%)
Apr 03, 2013 29.96 30.32 29.52 29.75 410,197 -0.24(-0.80%)
Apr 02, 2013 29.71 30.07 29.49 29.99 127,438 +0.39(+1.32%)
Apr 01, 2013 29.91 29.95 28.94 29.60 109,635 -0.46(-1.53%)
Mar 28, 2013 30.60 30.60 29.71 30.06 115,048 -0.46(-1.51%)
Mar 27, 2013 29.10 30.54 29.05 30.52 129,059 +1.26(+4.31%)
Mar 26, 2013 29.11 29.27 28.72 29.26 79,460 +0.23(+0.79%)
Mar 25, 2013 29.14 29.50 28.66 29.03 130,091 -0.17(-0.58%)
Mar 22, 2013 28.92 29.21 28.92 29.20 115,350 +0.30(+1.04%)
Mar 21, 2013 29.05 29.24 28.77 28.90 87,665 -0.40(-1.37%)
Mar 20, 2013 29.46 29.55 29.10 29.30 106,107 +0.10(+0.34%)
Mar 19, 2013 29.51 29.57 28.93 29.20 61,113 -0.19(-0.65%)
Mar 18, 2013 29.32 29.66 29.08 29.39 131,072 -0.36(-1.21%)
Mar 15, 2013 29.93 29.93 29.66 29.75 136,658 -0.13(-0.44%)
Mar 14, 2013 29.71 29.99 29.71 29.88 68,376 +0.13(+0.44%)
Mar 13, 2013 30.23 30.23 29.52 29.75 171,834 -0.56(-1.85%)
Mar 12, 2013 30.36 30.52 30.25 30.31 74,201 -0.18(-0.59%)
Mar 11, 2013 30.52 30.65 30.25 30.49 92,415 -0.21(-0.68%)
Mar 08, 2013 31.88 31.88 29.96 30.70 274,464 -0.87(-2.76%)
Mar 07, 2013 32.09 32.77 31.39 31.57 79,098 -0.40(-1.25%)
Mar 06, 2013 32.38 32.57 31.88 31.97 89,628 -0.33(-1.02%)
Mar 05, 2013 31.81 32.58 31.81 32.30 66,928 +0.72(+2.28%)
Mar 04, 2013 31.53 31.79 31.18 31.58 41,714 -0.12(-0.38%)
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.