Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 28, 2007
15.66
15.79
14.94
15.12
144,881
-0.52(-3.34%)
Sep 27, 2007
16.37
16.37
15.60
15.64
151,697
-0.62(-3.81%)
Sep 26, 2007
16.06
16.30
15.94
16.26
93,558
+0.21(+1.33%)
Sep 25, 2007
15.78
16.13
15.72
16.05
35,110
+0.17(+1.10%)
Sep 24, 2007
15.70
15.96
15.56
15.87
101,716
+0.08(+0.49%)
Sep 21, 2007
16.30
16.30
15.68
15.79
84,161
-0.35(-2.16%)
Sep 20, 2007
16.37
16.77
16.14
16.14
83,748
-0.34(-2.06%)
Sep 19, 2007
16.27
16.71
16.24
16.48
123,505
+0.25(+1.55%)
Sep 18, 2007
14.86
16.26
14.86
16.23
164,811
+1.38(+9.33%)
Sep 17, 2007
15.16
15.16
14.80
14.85
96,243
-0.30(-1.98%)
Sep 14, 2007
14.96
15.32
14.83
15.15
100,890
+0.10(+0.64%)
Sep 13, 2007
15.28
15.38
15.05
15.05
69,910
-0.18(-1.21%)
Sep 12, 2007
15.23
15.41
15.08
15.23
70,117
-0.03(-0.19%)
Sep 11, 2007
15.34
15.48
14.93
15.26
91,803
-0.03(-0.19%)
Sep 10, 2007
15.01
15.46
14.91
15.29
93,248
+0.40(+2.67%)
Sep 07, 2007
14.82
14.95
14.67
14.89
80,237
-0.17(-1.16%)
Sep 06, 2007
15.00
15.17
14.85
15.07
67,845
+0.06(+0.39%)
Sep 05, 2007
15.29
15.40
14.79
15.01
41,719
-0.35(-2.27%)
Sep 04, 2007
14.91
15.46
14.91
15.36
84,471
+0.45(+2.99%)
Aug 31, 2007
15.55
15.66
14.91
14.91
110,494
-0.51(-3.33%)
Aug 30, 2007
15.01
15.59
14.96
15.43
49,257
+0.22(+1.46%)
Aug 29, 2007
14.84
15.24
14.68
15.20
35,316
+0.46(+3.09%)
Aug 28, 2007
15.01
15.01
14.59
14.75
45,230
-0.26(-1.74%)
Aug 27, 2007
14.95
15.09
14.62
15.01
41,512
-0.01(-0.06%)
Aug 24, 2007
15.04
15.24
14.78
15.02
31,496
-0.06(-0.39%)
Aug 23, 2007
15.15
15.28
14.62
15.08
82,922
-0.07(-0.45%)
Aug 22, 2007
14.14
15.17
14.14
15.15
95,727
+1.07(+7.64%)
Aug 21, 2007
14.04
14.50
13.95
14.07
58,241
-0.13(-0.89%)
Aug 20, 2007
14.56
14.75
13.91
14.20
81,166
-0.28(-1.94%)
Aug 17, 2007
14.54
15.35
14.33
14.48
89,944
-0.07(-0.47%)
Aug 16, 2007
14.48
14.73
14.11
14.54
153,659
+0.15(+1.01%)
Aug 15, 2007
14.11
14.75
14.05
14.40
98,721
+0.18(+1.29%)
Aug 14, 2007
13.94
14.28
13.94
14.22
56,796
+0.25(+1.80%)
Aug 13, 2007
14.27
14.47
13.70
13.96
157,583
-0.31(-2.17%)
Aug 10, 2007
13.07
14.37
12.44
14.27
282,328
+1.01(+7.59%)
Aug 09, 2007
14.56
14.85
12.84
13.27
227,287
-1.68(-11.21%)
Aug 08, 2007
14.76
15.39
14.37
14.94
236,375
+0.37(+2.52%)
Aug 07, 2007
15.08
15.08
14.28
14.57
197,856
-0.58(-3.83%)
Aug 06, 2007
13.49
15.45
13.24
15.16
274,789
+1.63(+12.03%)
Aug 03, 2007
14.00
14.33
13.53
13.53
114,315
-0.80(-5.61%)
Aug 02, 2007
14.52
14.57
14.06
14.33
66,399
-0.15(-1.00%)
Aug 01, 2007
13.93
15.03
13.93
14.48
95,933
+0.46(+3.25%)
Jul 31, 2007
14.54
14.66
13.98
14.02
104,608
-0.41(-2.82%)
Jul 30, 2007
14.71
14.99
14.12
14.43
164,811
-0.06(-0.40%)
Jul 27, 2007
14.83
15.33
14.46
14.49
127,326
-0.38(-2.54%)
Jul 26, 2007
15.35
15.52
14.54
14.86
153,659
-0.64(-4.12%)
Jul 25, 2007
15.37
15.99
15.34
15.50
119,994
+0.18(+1.20%)
Jul 24, 2007
16.07
16.14
15.25
15.32
90,150
-0.94(-5.78%)
Jul 23, 2007
15.90
16.49
15.72
16.26
142,196
+0.39(+2.44%)
Jul 20, 2007
16.66
16.68
15.39
15.87
197,856
-0.82(-4.93%)
Jul 19, 2007
17.00
17.36
16.66
16.69
62,062
-0.23(-1.37%)
Jul 18, 2007
17.04
17.12
16.56
16.93
82,922
-0.16(-0.96%)
Jul 17, 2007
17.35
17.37
16.70
17.09
65,263
-0.16(-0.95%)
Jul 16, 2007
16.73
17.53
16.61
17.26
62,992
+0.43(+2.53%)
Jul 13, 2007
17.40
17.64
16.83
16.83
69,807
-0.65(-3.71%)
Jul 12, 2007
16.77
17.64
16.74
17.48
77,345
+0.71(+4.21%)
Jul 11, 2007
16.56
16.82
16.56
16.77
38,208
+0.19(+1.17%)
Jul 10, 2007
16.75
16.88
16.50
16.58
62,682
-0.30(-1.78%)
Jul 09, 2007
16.53
16.95
16.29
16.88
61,752
+0.35(+2.11%)
Jul 06, 2007
16.44
16.70
16.29
16.53
30,669
+0.05(+0.29%)
Jul 05, 2007
17.04
17.16
16.23
16.48
89,014
-0.62(-3.62%)
Jul 03, 2007
16.61
17.13
16.61
17.10
42,132
+0.49(+2.97%)
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
.