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, 2015 42.03 42.03 40.41 40.57 126,881 -1.53(-3.63%)
Jan 29, 2015 41.33 42.14 41.01 42.10 147,399 +0.81(+1.96%)
Jan 28, 2015 42.33 42.46 40.89 41.29 132,380 -0.82(-1.95%)
Jan 27, 2015 42.19 42.77 41.82 42.11 102,186 -0.64(-1.50%)
Jan 26, 2015 42.83 42.91 42.00 42.75 86,332 -0.08(-0.19%)
Jan 23, 2015 43.20 43.48 42.72 42.83 75,136 -0.42(-0.97%)
Jan 22, 2015 42.13 43.26 41.25 43.25 73,292 +1.45(+3.47%)
Jan 21, 2015 41.97 42.25 41.51 41.80 158,334 -0.40(-0.95%)
Jan 20, 2015 42.94 43.45 41.57 42.20 109,817 -0.62(-1.45%)
Jan 16, 2015 41.91 42.87 41.60 42.82 112,306 +0.66(+1.57%)
Jan 15, 2015 43.10 43.12 41.64 42.16 117,213 -0.72(-1.68%)
Jan 14, 2015 42.87 43.38 42.52 42.88 74,129 -0.39(-0.90%)
Jan 13, 2015 43.28 44.35 42.76 43.27 136,099 +0.34(+0.79%)
Jan 12, 2015 42.90 43.41 42.54 42.93 111,510 +0.25(+0.59%)
Jan 09, 2015 43.64 43.64 42.64 42.68 118,110 -1.04(-2.38%)
Jan 08, 2015 43.65 44.50 43.15 43.72 212,282 +0.54(+1.25%)
Jan 07, 2015 42.49 43.28 42.14 43.18 114,323 +0.95(+2.25%)
Jan 06, 2015 42.73 42.73 41.24 42.23 174,561 -0.30(-0.71%)
Jan 05, 2015 42.13 43.05 42.08 42.53 135,627 -0.20(-0.47%)
Jan 02, 2015 43.70 44.10 42.50 42.73 120,271 -0.53(-1.23%)
Dec 31, 2014 43.45 43.26 43.26 43.26 124,400 +0.03(+0.07%)
Dec 30, 2014 42.55 43.40 42.50 43.23 120,784 +0.58(+1.36%)
Dec 29, 2014 42.82 43.06 42.34 42.65 94,911 -0.03(-0.07%)
Dec 26, 2014 42.27 43.38 41.92 42.68 97,955 +0.61(+1.45%)
Dec 24, 2014 41.80 42.07 42.07 42.07 138,200 +0.40(+0.96%)
Dec 23, 2014 41.79 41.95 41.12 41.67 108,865 +0.12(+0.29%)
Dec 22, 2014 41.51 41.93 41.25 41.55 160,747 -0.01(-0.02%)
Dec 19, 2014 42.39 42.40 41.49 41.56 341,034 -0.85(-2.00%)
Dec 18, 2014 42.91 42.91 42.08 42.41 209,094 +0.19(+0.45%)
Dec 17, 2014 41.74 42.42 41.31 42.22 190,466 +0.68(+1.64%)
Dec 16, 2014 42.28 42.72 41.40 41.54 223,690 -0.91(-2.14%)
Dec 15, 2014 43.66 43.73 42.24 42.45 157,979 -0.85(-1.96%)
Dec 12, 2014 43.69 44.23 43.03 43.30 161,026 -1.06(-2.39%)
Dec 11, 2014 45.15 45.39 43.54 44.36 178,305 -0.66(-1.47%)
Dec 10, 2014 45.84 45.84 42.92 45.02 155,482 +0.35(+0.78%)
Dec 09, 2014 42.54 44.82 42.39 44.67 144,760 +1.01(+2.31%)
Dec 08, 2014 44.06 45.26 43.30 43.66 115,859 -0.52(-1.18%)
Dec 05, 2014 44.07 44.98 43.94 44.18 113,867 +0.03(+0.07%)
Dec 04, 2014 44.35 44.52 43.66 44.15 139,838 -0.21(-0.47%)
Dec 03, 2014 44.06 44.72 43.28 44.36 160,586 +0.45(+1.02%)
Dec 02, 2014 43.28 44.24 43.11 43.91 106,996 +0.80(+1.86%)
Dec 01, 2014 43.42 43.96 43.04 43.11 102,431 -0.43(-0.99%)
Nov 28, 2014 43.47 44.24 43.42 43.54 56,762 +0.05(+0.11%)
Nov 26, 2014 43.53 43.49 43.49 43.49 80,900 +0.17(+0.39%)
Nov 25, 2014 43.00 43.42 42.90 43.32 71,687 +0.52(+1.21%)
Nov 24, 2014 41.80 42.81 41.60 42.80 94,127 +1.03(+2.47%)
Nov 21, 2014 41.75 41.96 41.24 41.77 133,853 +0.74(+1.80%)
Nov 20, 2014 40.95 41.42 39.91 41.03 154,630 -0.04(-0.10%)
Nov 19, 2014 41.38 41.50 40.69 41.07 86,153 -0.43(-1.04%)
Nov 18, 2014 40.70 41.67 40.48 41.50 254,634 +0.81(+1.99%)
Nov 17, 2014 41.34 41.83 40.54 40.69 91,086 -0.64(-1.55%)
Nov 14, 2014 42.21 42.45 41.14 41.33 94,830 -0.96(-2.27%)
Nov 13, 2014 42.99 43.75 42.14 42.29 78,786 -0.71(-1.65%)
Nov 12, 2014 42.54 43.25 42.26 43.00 91,388 +0.16(+0.37%)
Nov 11, 2014 41.21 42.94 41.00 42.84 195,812 +1.64(+3.98%)
Nov 10, 2014 41.07 41.47 40.77 41.20 96,470 +0.21(+0.51%)
Nov 07, 2014 41.36 41.45 40.29 40.99 148,380 -0.51(-1.23%)
Nov 06, 2014 41.50 41.63 41.21 41.50 111,674 +0.02(+0.05%)
Nov 05, 2014 42.07 42.51 41.37 41.48 129,117 -0.30(-0.72%)
Nov 04, 2014 41.43 42.35 40.67 41.78 107,038 +0.12(+0.29%)
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.