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 (%)
Oct 29, 2010 18.30 18.41 18.03 18.03 59,784 -0.36(-1.96%)
Oct 28, 2010 18.70 18.89 18.29 18.39 40,154 -0.16(-0.84%)
Oct 27, 2010 18.36 18.60 18.12 18.55 74,289 +0.16(+0.85%)
Oct 25, 2010 17.77 18.57 17.77 18.39 99,001 +0.65(+3.68%)
Oct 22, 2010 17.68 17.77 17.51 17.74 85,225 +0.03(+0.16%)
Oct 21, 2010 16.79 17.76 16.79 17.71 132,201 +0.94(+5.63%)
Oct 20, 2010 16.58 16.89 16.58 16.77 68,212 +0.18(+1.12%)
Oct 19, 2010 16.46 16.76 16.34 16.58 74,093 -0.14(-0.82%)
Oct 18, 2010 16.13 16.72 16.10 16.72 81,159 +0.56(+3.50%)
Oct 15, 2010 16.11 16.34 16.10 16.15 92,439 +0.11(+0.67%)
Oct 14, 2010 16.03 16.07 15.53 16.04 60,963 -0.02(-0.12%)
Oct 13, 2010 16.68 17.21 16.03 16.06 121,079 -0.25(-1.55%)
Oct 12, 2010 16.40 16.45 16.18 16.32 57,246 -0.17(-1.00%)
Oct 11, 2010 16.50 16.70 16.31 16.48 31,112 -0.01(-0.06%)
Oct 08, 2010 16.49 16.68 16.10 16.49 42,891 -0.13(-0.76%)
Oct 07, 2010 16.67 16.94 16.51 16.62 261 +0.02(+0.12%)
Oct 06, 2010 16.27 16.64 16.19 16.60 68,179 +0.25(+1.55%)
Oct 05, 2010 16.04 16.55 15.84 16.35 77,699 +0.46(+2.88%)
Oct 04, 2010 15.81 15.94 15.40 15.89 87,307 +0.00(+0.00%)
Oct 01, 2010 15.89 15.94 15.67 15.89 40,298 +0.11(+0.72%)
Sep 30, 2010 15.78 15.93 15.43 15.78 1,978 +0.10(+0.64%)
Sep 29, 2010 15.86 15.98 15.50 15.67 44,616 -0.27(-1.71%)
Sep 28, 2010 15.36 16.02 15.16 15.95 123 +0.56(+3.67%)
Sep 27, 2010 15.62 15.62 15.32 15.38 22,992 -0.23(-1.50%)
Sep 24, 2010 15.20 15.82 15.20 15.62 59,322 +0.54(+3.55%)
Sep 23, 2010 15.37 15.58 15.05 15.08 511 -0.35(-2.27%)
Sep 22, 2010 15.74 15.81 15.38 15.43 118,417 -0.38(-2.40%)
Sep 21, 2010 15.90 16.01 15.68 15.81 56,262 -0.09(-0.55%)
Sep 20, 2010 15.22 15.94 15.14 15.90 84,760 +0.75(+4.95%)
Sep 17, 2010 15.15 15.44 14.99 15.15 151,213 -0.04(-0.26%)
Sep 15, 2010 15.12 15.35 15.07 15.19 91,365 +0.07(+0.45%)
Sep 14, 2010 15.27 15.27 15.03 15.12 49,229 -0.20(-1.33%)
Sep 13, 2010 15.27 15.36 15.01 15.32 86,355 +0.21(+1.42%)
Sep 10, 2010 14.71 15.27 14.69 15.11 97,071 +0.45(+3.05%)
Sep 09, 2010 14.62 14.79 14.56 14.66 43,270 +0.15(+1.01%)
Sep 08, 2010 14.60 14.62 14.43 14.52 62,933 -0.02(-0.13%)
Sep 07, 2010 14.65 14.75 14.46 14.54 415 -0.19(-1.32%)
Sep 03, 2010 14.86 14.88 14.37 14.73 76,322 +0.05(+0.33%)
Sep 02, 2010 14.60 14.72 14.34 14.68 207 +0.04(+0.27%)
Sep 01, 2010 14.13 14.70 14.13 14.64 121,639 +0.67(+4.81%)
Aug 31, 2010 13.96 14.12 13.73 13.97 308 +0.04(+0.28%)
Aug 30, 2010 13.84 14.00 13.71 13.93 103,478 +0.09(+0.63%)
Aug 27, 2010 13.84 13.89 13.59 13.84 54,818 +0.09(+0.64%)
Aug 26, 2010 13.77 13.82 13.62 13.76 291 +0.07(+0.50%)
Aug 25, 2010 13.36 13.72 13.04 13.69 288 +0.29(+2.18%)
Aug 24, 2010 13.40 13.62 13.27 13.40 1,172 -0.09(-0.65%)
Aug 23, 2010 13.83 13.83 13.38 13.48 37,399 -0.28(-2.05%)
Aug 20, 2010 13.67 13.88 13.32 13.77 85,599 +0.02(+0.14%)
Aug 19, 2010 14.07 14.07 13.63 13.75 436 -0.42(-2.96%)
Aug 18, 2010 14.29 14.33 14.02 14.17 4,471 -0.16(-1.09%)
Aug 17, 2010 14.14 14.43 14.03 14.32 696 +0.24(+1.73%)
Aug 16, 2010 13.84 14.24 13.82 14.08 49,317 +0.11(+0.77%)
Aug 13, 2010 13.97 14.15 13.92 13.97 81,160 -0.25(-1.78%)
Aug 12, 2010 13.54 14.30 13.36 14.22 137,041 +0.55(+3.99%)
Aug 11, 2010 14.20 14.45 13.65 13.68 1,264 -0.78(-5.39%)
Aug 10, 2010 15.43 15.43 14.45 14.46 539 -1.04(-6.72%)
Aug 09, 2010 14.94 15.62 14.90 15.50 60,515 +0.66(+4.46%)
Aug 06, 2010 14.84 14.86 14.31 14.84 52,636 -0.04(-0.26%)
Aug 05, 2010 14.96 15.07 14.85 14.88 41,621 -0.21(-1.42%)
Aug 04, 2010 14.93 15.22 14.88 15.09 52,057 +0.17(+1.11%)
Aug 03, 2010 15.05 15.53 14.87 14.93 74,743 -0.22(-1.48%)
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.