Cantel Medical Corp $34.02

up +0.35


17/4/2014 06:40 PM  |  NYSE : CMN  
Industries : Health Services / Medical Instruments & Supplies
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMN historical data

Date Open High Low Close Volume
4/17/201433.6434.1533.3234.02104,616
4/16/201433.6433.7033.3633.6749,296
4/15/201433.3733.5232.3433.32102,017
4/14/201434.0034.0032.6533.2196,018
4/11/201433.6634.1533.5333.71247,675
4/10/201434.6334.6333.4033.92262,753
4/9/201434.2234.6533.8534.5675,022
4/8/201433.9434.3833.5134.0496,220
4/7/201434.3734.3733.7333.99137,914
4/4/201435.0035.2034.2434.50216,866
4/3/201434.4234.8534.3634.83101,464
4/2/201434.5534.5533.9434.3967,437
4/1/201433.8834.5333.6334.42109,131
3/31/201433.3233.8733.0133.72167,636
3/28/201434.1934.3833.0833.16113,991
3/27/201434.2334.3433.9134.19145,773
3/26/201435.1635.3734.0934.17161,244
3/25/201435.2335.6034.6834.95255,559
3/24/201435.0035.2334.6034.97302,671
3/21/201434.4435.2434.2334.85290,994
3/20/201433.6134.1933.5134.17132,192
3/19/201433.5233.7633.3233.66109,519
3/18/201432.5533.4632.3733.4692,057
3/17/201432.2732.6231.8532.6098,632
3/14/201431.6732.4431.6732.0369,666
3/13/201432.5632.7031.7231.8490,244
3/12/201432.4232.7731.2732.42129,937
3/11/201435.0035.0032.5432.78155,937
3/10/201433.2734.6633.1834.63194,069
3/7/201434.0434.0432.7833.3379,068
3/6/201433.5633.9233.4733.83103,505
3/5/201433.4433.4433.0133.3890,254
3/4/201432.2633.7532.0533.45167,071
3/3/201431.9932.1431.5031.7860,075
2/28/201432.4832.7132.0432.3587,595
2/27/201432.4032.4331.9432.4167,077
2/26/201431.8332.5131.6032.42102,221
2/25/201431.8731.9431.5031.70122,181
2/24/201431.5832.3931.3631.79100,842
2/21/201432.3432.3431.4031.61129,939
2/20/201431.4832.2331.3732.1791,346
2/19/201431.9632.1631.3131.4775,014
2/18/201432.0532.4531.8432.04112,797
2/14/201432.1432.1531.5131.9268,582
2/13/201431.5432.2531.5432.1351,197
2/12/201431.8732.1231.3831.8162,745
2/11/201431.5331.9531.2431.8370,350
2/10/201431.4231.4931.0331.4258,970
2/7/201431.4231.6931.2231.5188,869
2/6/201431.1631.5431.1131.36129,591
2/5/201430.5131.2430.3531.01130,463
2/4/201430.3130.6529.6130.64153,427
2/3/201431.5931.5929.6030.05178,138
1/31/201431.6632.0831.5131.7081,726
1/30/201431.9432.8031.8432.3296,593
1/29/201432.2532.6531.5131.77105,124
1/28/201432.4732.6831.9332.55163,618
1/27/201432.3132.6631.2732.36138,881
1/24/201432.9232.9231.7732.33157,328
1/23/201434.2534.2532.6333.23238,716
1/22/201435.0035.0134.3034.3881,012
1/21/201435.2735.4834.5435.00126,112
1/17/201435.4135.6034.8935.0983,480
1/16/201435.3535.7335.0635.44109,861
1/15/201434.7435.4934.6035.37118,906
1/14/201434.2234.8433.8334.7369,190
1/13/201434.6235.0033.6234.01163,373
1/10/201434.4634.9334.1934.79154,945
1/9/201433.4634.4433.1634.36162,147
1/8/201434.0034.0033.0633.27203,734
1/7/201433.6934.1933.6533.78158,058
1/6/201434.1334.2233.4333.5299,095
1/3/201433.5034.0733.2633.9391,666
1/2/201433.9033.9033.1433.5099,249
12/31/201334.2034.2033.7833.91136,402
12/30/201334.2034.2533.9634.05109,486
12/27/201334.8234.8234.0734.2097,367
12/26/201334.6035.0934.4934.66102,696
12/24/201335.2635.3834.5234.5559,888
12/23/201334.7835.2134.7035.11130,243
12/20/201333.6434.8833.4634.53343,305
12/19/201334.2334.2333.6033.7183,655
12/18/201333.2334.3933.0034.20208,398
12/17/201333.7533.7532.1833.28242,973
12/16/201333.8934.1933.5933.79144,498
12/13/201333.7234.3233.6533.84183,448
12/12/201334.4634.5033.4333.71238,627
12/11/201335.4435.5434.2534.37156,239
12/10/201335.8035.9835.4335.50174,940
12/9/201336.0736.1135.4835.80277,892
12/6/201335.8536.1535.4835.83150,902
12/5/201336.0036.3835.0335.41270,322
12/4/201335.7535.9635.0235.55223,861
12/3/201337.2537.3335.7235.79159,926
12/2/201337.2237.9836.7837.34126,943
11/29/201338.0138.0437.3137.3242,316
11/27/201336.6037.9136.4937.7181,598
11/26/201335.8036.7735.2736.6777,244
11/25/201335.7436.4835.6035.8268,015
11/22/201335.8635.8935.5635.7086,284
Trading Center