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 (%)
Jan 30, 2004 10.65 10.65 10.23 10.23 54,800 -0.41(-3.88%)
Jan 29, 2004 10.77 10.77 10.57 10.65 19,000 -0.06(-0.56%)
Jan 28, 2004 10.93 11.08 10.70 10.71 11,900 -0.19(-1.71%)
Jan 27, 2004 11.00 11.03 10.83 10.89 9,300 -0.24(-2.16%)
Jan 26, 2004 10.83 11.13 10.83 11.13 10,500 +0.30(+2.77%)
Jan 23, 2004 11.25 11.25 10.83 10.83 20,200 -0.41(-3.68%)
Jan 22, 2004 11.67 11.67 11.25 11.25 12,500 -0.35(-3.05%)
Jan 21, 2004 11.59 11.60 11.53 11.60 17,300 +0.06(+0.52%)
Jan 20, 2004 11.50 11.59 11.49 11.54 22,200 +0.17(+1.52%)
Jan 16, 2004 11.59 11.59 11.30 11.37 14,300 -0.15(-1.33%)
Jan 15, 2004 11.43 11.58 11.29 11.52 29,800 +0.16(+1.41%)
Jan 14, 2004 11.23 11.37 11.17 11.36 29,700 +0.19(+1.73%)
Jan 13, 2004 11.34 11.41 11.10 11.17 13,200 -0.18(-1.59%)
Jan 12, 2004 11.03 11.35 11.03 11.35 25,100 +0.37(+3.40%)
Jan 09, 2004 10.80 10.91 10.80 10.97 12,200 +0.11(+0.98%)
Jan 08, 2004 10.71 10.91 10.65 10.87 15,000 +0.19(+1.75%)
Jan 07, 2004 10.73 10.83 10.60 10.68 16,400 -0.02(-0.19%)
Jan 06, 2004 11.00 11.00 10.51 10.70 31,400 -0.35(-3.14%)
Jan 05, 2004 11.15 11.33 10.99 11.05 38,300 -0.09(-0.84%)
Jan 02, 2004 10.80 11.15 10.77 11.14 15,700 +0.35(+3.21%)
Dec 31, 2003 10.67 10.87 10.67 10.79 11,300 +0.07(+0.68%)
Dec 30, 2003 10.51 10.72 10.51 10.72 9,600 +0.21(+2.03%)
Dec 29, 2003 10.42 10.51 10.39 10.51 25,100 +0.09(+0.83%)
Dec 26, 2003 10.40 10.50 10.40 10.42 3,500 +0.09(+0.90%)
Dec 24, 2003 10.33 10.33 10.27 10.33 7,900 -0.03(-0.32%)
Dec 23, 2003 10.40 10.41 10.33 10.36 13,700 +0.02(+0.19%)
Dec 22, 2003 10.27 10.35 10.27 10.34 7,800 +0.01(+0.06%)
Dec 19, 2003 10.20 10.33 10.20 10.33 13,400 +0.13(+1.31%)
Dec 18, 2003 10.08 10.20 10.08 10.20 3,800 +0.13(+1.32%)
Dec 17, 2003 10.09 10.17 10.08 10.07 5,100 -0.01(-0.13%)
Dec 16, 2003 9.933 10.08 9.933 10.08 7,000 +0.08(+0.80%)
Dec 15, 2003 10.16 10.26 10.00 10.00 13,500 -0.16(-1.57%)
Dec 12, 2003 10.20 10.23 9.993 10.16 17,400 +0.03(+0.26%)
Dec 11, 2003 10.27 10.27 10.13 10.13 8,000 -0.07(-0.72%)
Dec 10, 2003 10.16 10.27 10.15 10.21 11,600 +0.08(+0.79%)
Dec 09, 2003 9.967 10.32 9.967 10.13 68,000 +0.36(+3.69%)
Dec 08, 2003 9.773 9.773 9.767 9.767 17,700 -0.07(-0.75%)
Dec 05, 2003 9.873 9.887 9.833 9.840 7,700 -0.03(-0.27%)
Dec 04, 2003 10.03 10.07 9.767 9.867 20,400 -0.13(-1.33%)
Dec 03, 2003 10.27 10.27 9.920 10.00 10,000 -0.23(-2.28%)
Dec 02, 2003 10.30 10.30 10.19 10.23 21,500 -0.07(-0.65%)
Dec 01, 2003 10.47 10.47 10.30 10.30 7,300 -0.18(-1.72%)
Nov 28, 2003 10.41 10.49 10.41 10.48 5,600 +0.09(+0.83%)
Nov 26, 2003 10.34 10.40 10.33 10.39 8,100 +0.09(+0.84%)
Nov 25, 2003 10.39 10.40 10.31 10.31 11,600 +0.08(+0.78%)
Nov 24, 2003 9.947 10.26 9.907 10.23 18,000 +0.25(+2.47%)
Nov 21, 2003 10.13 10.20 9.980 9.980 8,200 -0.12(-1.19%)
Nov 20, 2003 10.01 10.10 10.01 10.10 14,500 +0.07(+0.66%)
Nov 19, 2003 9.833 10.03 9.833 10.03 9,200 +0.27(+2.73%)
Nov 18, 2003 9.640 9.787 9.600 9.767 31,200 +0.13(+1.38%)
Nov 17, 2003 9.833 9.833 9.580 9.633 34,500 -0.37(-3.67%)
Nov 14, 2003 10.09 10.09 10.01 10.00 32,400 -0.01(-0.13%)
Nov 13, 2003 10.09 10.09 9.933 10.01 15,900 -0.04(-0.40%)
Nov 12, 2003 9.967 10.05 9.967 10.05 19,000 -0.01(-0.13%)
Nov 11, 2003 10.00 10.07 9.953 10.07 14,800 +0.00(+0.00%)
Nov 10, 2003 10.37 10.37 10.03 10.07 29,900 -0.31(-2.96%)
Nov 07, 2003 10.30 10.37 10.22 10.37 11,500 +0.21(+2.03%)
Nov 06, 2003 10.20 10.20 10.13 10.17 11,000 -0.03(-0.33%)
Nov 05, 2003 10.13 10.20 9.973 10.20 13,400 +0.07(+0.66%)
Nov 04, 2003 10.07 10.07 10.07 10.13 9,300 +0.07(+0.66%)
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.