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 (%)
Dec 31, 2002 8.780 8.807 8.433 8.440 52,000 -0.35(-3.95%)
Dec 30, 2002 9.033 9.033 8.733 8.787 23,800 -0.25(-2.73%)
Dec 27, 2002 9.133 9.133 9.033 9.033 22,400 -0.10(-1.09%)
Dec 26, 2002 9.213 9.233 9.133 9.133 21,500 -0.11(-1.23%)
Dec 24, 2002 9.167 9.247 9.167 9.247 4,400 +0.08(+0.87%)
Dec 23, 2002 8.907 9.133 8.800 9.167 34,400 +0.26(+2.92%)
Dec 20, 2002 8.467 8.907 8.467 8.907 19,700 +0.44(+5.20%)
Dec 19, 2002 8.453 8.467 8.367 8.467 11,500 +0.00(+0.00%)
Dec 18, 2002 8.567 8.653 8.400 8.467 15,700 -0.07(-0.78%)
Dec 17, 2002 8.367 8.533 8.367 8.533 13,500 +0.17(+1.99%)
Dec 16, 2002 8.200 8.367 8.200 8.367 8,000 +0.13(+1.62%)
Dec 13, 2002 8.267 8.347 8.233 8.233 8,300 -0.07(-0.80%)
Dec 12, 2002 8.333 8.333 8.233 8.300 7,900 -0.03(-0.40%)
Dec 11, 2002 8.273 8.367 8.200 8.333 13,700 +0.01(+0.08%)
Dec 10, 2002 8.553 8.553 8.240 8.327 32,700 -0.19(-2.27%)
Dec 09, 2002 8.653 8.653 8.420 8.520 11,900 -0.14(-1.62%)
Dec 06, 2002 8.720 8.720 8.640 8.660 9,900 -0.09(-1.07%)
Dec 05, 2002 9.133 9.133 8.600 8.753 31,200 -0.45(-4.86%)
Dec 04, 2002 8.900 9.233 8.900 9.200 21,600 +0.31(+3.53%)
Dec 03, 2002 8.867 9.000 8.733 8.887 44,500 -0.11(-1.26%)
Dec 02, 2002 9.047 9.067 8.700 9.000 79,400 -0.01(-0.15%)
Nov 29, 2002 8.993 9.013 8.967 9.013 12,100 +0.09(+0.97%)
Nov 27, 2002 8.500 8.960 8.500 8.927 24,800 +0.48(+5.68%)
Nov 26, 2002 8.333 8.567 8.333 8.447 45,600 +0.11(+1.36%)
Nov 25, 2002 8.333 8.400 8.300 8.333 61,400 +0.10(+1.21%)
Nov 22, 2002 7.960 8.233 7.960 8.233 44,700 +0.21(+2.57%)
Nov 21, 2002 7.800 8.027 7.767 8.027 45,200 +0.25(+3.26%)
Nov 20, 2002 7.400 7.773 7.400 7.773 16,600 +0.41(+5.52%)
Nov 19, 2002 7.333 7.367 7.260 7.367 12,900 +0.00(+0.00%)
Nov 18, 2002 7.100 7.453 7.100 7.367 25,500 +0.13(+1.84%)
Nov 15, 2002 7.007 7.240 7.000 7.233 21,000 +0.23(+3.33%)
Nov 14, 2002 7.087 7.147 6.960 7.000 33,600 -0.06(-0.85%)
Nov 13, 2002 7.200 7.367 7.007 7.060 11,400 -0.18(-2.49%)
Nov 12, 2002 7.207 7.240 7.167 7.240 13,200 -0.03(-0.46%)
Nov 11, 2002 7.633 7.633 7.273 7.273 16,900 -0.39(-5.05%)
Nov 08, 2002 7.900 7.900 7.660 7.660 10,600 -0.17(-2.21%)
Nov 07, 2002 7.940 7.940 7.833 7.833 12,100 -0.17(-2.08%)
Nov 06, 2002 7.900 8.000 7.733 8.000 20,800 +0.10(+1.27%)
Nov 05, 2002 8.033 8.033 7.900 7.900 10,900 -0.13(-1.66%)
Nov 04, 2002 7.933 8.033 7.933 8.033 9,800 +0.03(+0.42%)
Nov 01, 2002 7.967 8.000 7.900 8.000 8,300 +0.10(+1.27%)
Oct 31, 2002 8.000 8.033 7.800 7.900 9,500 -0.07(-0.84%)
Oct 30, 2002 7.827 8.033 7.827 7.967 22,700 +0.21(+2.75%)
Oct 29, 2002 7.900 7.900 7.653 7.753 8,100 -0.08(-1.02%)
Oct 28, 2002 7.667 7.900 7.667 7.833 12,800 +0.20(+2.62%)
Oct 25, 2002 7.240 7.633 7.233 7.633 27,500 +0.42(+5.82%)
Oct 24, 2002 7.333 7.333 7.020 7.213 20,000 -0.11(-1.46%)
Oct 23, 2002 7.320 7.333 7.273 7.320 31,500 +0.01(+0.18%)
Oct 22, 2002 7.467 7.467 7.300 7.307 74,600 -0.23(-3.01%)
Oct 21, 2002 7.133 7.533 7.133 7.533 18,100 +0.39(+5.41%)
Oct 18, 2002 7.220 7.400 7.147 7.147 23,600 -0.05(-0.74%)
Oct 17, 2002 7.087 7.413 7.067 7.200 16,900 +0.17(+2.37%)
Oct 16, 2002 7.400 7.400 7.027 7.033 19,400 -0.43(-5.72%)
Oct 15, 2002 7.340 7.460 7.273 7.460 84,000 +0.19(+2.66%)
Oct 14, 2002 7.233 7.267 7.120 7.267 28,400 +0.06(+0.83%)
Oct 11, 2002 7.433 7.433 7.200 7.207 20,000 -0.23(-3.05%)
Oct 10, 2002 7.200 7.433 6.933 7.433 39,100 +0.17(+2.29%)
Oct 09, 2002 7.380 7.380 7.100 7.267 40,400 -0.15(-1.98%)
Oct 08, 2002 7.300 7.467 7.267 7.413 13,500 +0.11(+1.55%)
Oct 07, 2002 7.893 7.967 7.300 7.300 66,700 -0.53(-6.73%)
Oct 04, 2002 7.693 8.120 7.693 7.827 640,000 +0.20(+2.62%)
Oct 03, 2002 7.467 7.767 7.467 7.627 89,100 +0.20(+2.69%)
Oct 02, 2002 7.027 7.500 7.027 7.427 79,900 +0.47(+6.71%)
Oct 01, 2002 6.733 6.980 6.733 6.960 30,200 +0.23(+3.37%)
Sep 30, 2002 6.600 6.733 6.567 6.733 201,700 +0.20(+3.06%)
Sep 27, 2002 6.653 6.800 6.513 6.533 239,600 -0.12(-1.80%)
Sep 26, 2002 8.693 8.693 6.333 6.653 865,900 -1.85(-21.73%)
Sep 24, 2002 8.700 8.713 8.500 8.500 260,000 -0.20(-2.30%)
Sep 23, 2002 8.613 8.700 8.600 8.700 7,700 +0.02(+0.23%)
Sep 20, 2002 8.667 8.700 8.620 8.680 18,800 +0.01(+0.15%)
Sep 19, 2002 8.833 8.867 8.667 8.667 27,800 -0.11(-1.29%)
Sep 18, 2002 8.867 8.900 8.780 8.780 15,600 -0.13(-1.42%)
Sep 17, 2002 8.227 8.933 8.167 8.907 110,000 +0.65(+7.83%)
Sep 16, 2002 8.680 8.680 8.207 8.260 55,200 -0.41(-4.69%)
Sep 13, 2002 9.020 9.067 8.647 8.667 27,100 -0.37(-4.06%)
Sep 12, 2002 9.200 9.200 8.913 9.033 72,600 -0.17(-1.81%)
Sep 11, 2002 9.420 9.433 9.200 9.200 24,100 -0.15(-1.64%)
Sep 10, 2002 9.333 9.367 9.220 9.353 57,500 +0.02(+0.21%)
Sep 09, 2002 9.333 9.333 9.267 9.333 4,000 -0.03(-0.36%)
Sep 06, 2002 9.300 9.500 9.300 9.367 10,000 +0.03(+0.36%)
Sep 05, 2002 9.567 9.567 9.333 9.333 33,400 -0.16(-1.69%)
Sep 04, 2002 9.300 9.613 9.213 9.493 46,200 +0.16(+1.71%)
Sep 03, 2002 9.413 9.433 9.200 9.333 19,200 -0.07(-0.71%)
Aug 30, 2002 9.907 9.987 9.400 9.400 16,400 -0.51(-5.11%)
Aug 29, 2002 10.37 10.37 9.887 9.907 2,520,000 -0.56(-5.35%)
Aug 28, 2002 10.60 10.66 10.47 10.47 14,400 -0.07(-0.63%)
Aug 27, 2002 10.73 10.73 10.53 10.53 17,500 -0.20(-1.86%)
Aug 26, 2002 10.73 10.80 10.67 10.73 9,600 +0.05(+0.50%)
Aug 23, 2002 10.77 10.78 10.68 10.68 4,100 -0.15(-1.42%)
Aug 22, 2002 10.79 10.83 10.72 10.83 3,300 +0.07(+0.62%)
Aug 21, 2002 10.67 10.77 10.60 10.77 8,800 +0.13(+1.25%)
Aug 20, 2002 10.63 10.70 10.57 10.63 6,400 +0.11(+1.01%)
Aug 16, 2002 10.30 10.53 10.25 10.53 9,500 +0.21(+2.00%)
Aug 15, 2002 10.05 10.29 10.00 10.32 10,500 +0.25(+2.45%)
Aug 14, 2002 9.633 10.07 9.600 10.07 18,500 +0.47(+4.93%)
Aug 13, 2002 9.927 9.927 9.600 9.600 9,100 -0.33(-3.36%)
Aug 12, 2002 9.500 9.933 9.500 9.933 9,800 +0.67(+7.27%)
Aug 07, 2002 9.400 9.400 9.153 9.260 17,200 -0.10(-1.07%)
Aug 06, 2002 9.267 9.487 9.133 9.360 27,800 +0.05(+0.50%)
Aug 05, 2002 9.467 9.467 9.200 9.313 37,900 -0.15(-1.62%)
Aug 02, 2002 9.567 9.633 9.433 9.467 25,200 -0.10(-1.05%)
Aug 01, 2002 9.633 9.667 9.533 9.567 20,300 -0.13(-1.31%)
Jul 31, 2002 10.03 10.03 9.693 9.693 43,000 -0.44(-4.34%)
Jul 30, 2002 10.60 10.63 9.640 10.13 117,500 -0.61(-5.65%)
Jul 29, 2002 11.17 11.30 10.69 10.74 25,300 -0.39(-3.53%)
Jul 26, 2002 11.33 11.33 10.87 11.13 57,100 -0.17(-1.48%)
Jul 25, 2002 11.40 11.47 11.27 11.30 15,100 -0.17(-1.45%)
Jul 24, 2002 11.35 11.47 11.23 11.47 27,400 +0.11(+0.94%)
Jul 23, 2002 11.40 11.45 11.33 11.36 45,100 -0.04(-0.35%)
Jul 22, 2002 11.43 11.48 11.27 11.40 24,200 -0.07(-0.58%)
Jul 19, 2002 11.67 11.67 11.47 11.47 13,900 -0.56(-4.66%)
Jul 17, 2002 12.03 12.08 11.62 12.03 14,500 +0.46(+3.98%)
Jul 12, 2002 11.13 11.57 11.09 11.57 56,500 +0.44(+3.95%)
Jul 11, 2002 11.27 11.31 11.00 11.13 57,000 -0.15(-1.30%)
Jul 10, 2002 11.13 11.33 11.07 11.27 117,600 +0.04(+0.36%)
Jul 09, 2002 11.21 11.23 11.21 11.23 20,000 +0.03(+0.30%)
Jul 08, 2002 11.27 11.27 11.20 11.20 43,200 -0.03(-0.30%)
Jul 05, 2002 11.27 11.37 11.20 11.23 10,700 -0.03(-0.30%)
Jul 04, 2002 11.30 11.50 11.20 11.27 34,400 +0.00(+0.00%)
Jul 03, 2002 11.30 11.50 11.20 11.27 34,400 -0.05(-0.47%)
Jul 02, 2002 11.23 11.77 11.17 11.32 56,400 +0.15(+1.31%)
Jul 01, 2002 12.10 12.10 11.17 11.17 64,800 -1.09(-8.91%)
Jun 28, 2002 12.70 12.75 11.71 12.27 187,500 -0.45(-3.56%)
Jun 27, 2002 13.07 13.07 12.60 12.72 24,000 -0.21(-1.65%)
Jun 26, 2002 12.82 12.93 12.00 12.93 18,400 +0.01(+0.10%)
Jun 25, 2002 12.55 13.27 12.55 12.92 23,700 +0.67(+5.44%)
Jun 21, 2002 11.93 12.25 11.91 12.25 15,500 +0.27(+2.22%)
Jun 20, 2002 11.73 11.99 11.63 11.99 55,700 +0.22(+1.87%)
Jun 19, 2002 11.57 11.80 11.51 11.77 10,700 +0.24(+2.08%)
Jun 18, 2002 11.83 11.84 11.37 11.53 42,400 -0.35(-2.92%)
Jun 17, 2002 11.93 11.97 11.87 11.87 7,400 -0.12(-1.00%)
Jun 14, 2002 11.99 12.00 11.87 11.99 11,300 +0.06(+0.50%)
Jun 12, 2002 12.07 12.07 11.93 11.93 6,700 -0.13(-1.11%)
Jun 11, 2002 12.17 12.27 12.07 12.07 44,000 -0.13(-1.09%)
Jun 10, 2002 12.10 12.33 12.10 12.20 41,100 +0.11(+0.94%)
Jun 07, 2002 12.07 12.09 11.87 12.09 24,700 -0.03(-0.22%)
Jun 06, 2002 12.07 12.13 12.00 12.11 12,400 +0.01(+0.11%)
Jun 05, 2002 12.16 12.17 11.94 12.10 33,200 -0.90(-6.92%)
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.