Cantel Medical Corp $34.97

down -0.31


22/9/2014 04:06 PM  |  NYSE : CMN  
Industries : Health Services / Medical Instruments & Supplies
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMN historical data

Date Open High Low Close Volume
9/19/201436.7136.7235.1535.28262,189
9/18/201436.0036.8536.0036.6456,992
9/17/201435.6736.2035.5435.9557,644
9/16/201435.4135.8735.1535.7145,192
9/15/201435.7935.8035.0435.4563,862
9/12/201436.2436.2835.4535.9054,540
9/11/201435.6036.3135.4236.2046,633
9/10/201435.8236.2535.6135.8549,122
9/9/201436.7136.8735.8735.9166,531
9/8/201436.1036.8035.9636.7145,867
9/5/201435.7236.3035.6036.2538,149
9/4/201436.2836.5135.6135.8037,985
9/3/201436.6136.7936.0136.1459,011
9/2/201436.4436.7636.0036.5650,138
8/29/201436.3837.0036.2336.4750,440
8/28/201436.1136.7336.0036.3775,263
8/27/201436.9037.7936.3636.43106,159
8/26/201436.0836.9036.0236.7881,061
8/25/201436.0636.3335.8836.0565,221
8/22/201435.3636.0535.1035.7980,314
8/21/201435.2035.5334.7435.3788,117
8/20/201434.7835.2734.6835.1884,623
8/19/201434.9235.0434.5834.9772,490
8/18/201434.1834.9134.1434.8571,451
8/15/201434.7434.7533.3633.8193,720
8/14/201434.2334.4834.0434.3460,210
8/13/201433.9334.4433.7634.1738,229
8/12/201434.3034.5433.6633.8442,020
8/11/201434.5834.9834.1634.52100,283
8/8/201433.9034.9833.8034.3287,413
8/7/201434.4934.5333.7333.9634,713
8/6/201434.2635.0734.2634.4449,623
8/5/201434.3534.8034.2534.5857,614
8/4/201434.0934.7333.7934.6075,905
8/1/201433.6034.1833.5033.9189,237
7/31/201434.0934.1633.4533.53106,698
7/30/201434.2234.7133.9534.42112,320
7/29/201434.2634.4533.7134.0050,602
7/28/201434.3934.4633.8634.1769,491
7/25/201434.2734.7833.8634.4196,131
7/24/201435.5435.5434.4234.59120,780
7/23/201435.5535.7535.2735.4166,525
7/22/201435.2035.9035.2035.5771,615
7/21/201435.0435.1534.7435.1168,626
7/18/201434.4435.3034.3535.2497,134
7/17/201434.7535.2934.3534.49198,504
7/16/201434.9635.4334.6834.98105,742
7/15/201435.0235.4434.0134.70162,607
7/14/201435.9235.9235.5235.7049,921
7/11/201435.5235.6735.1835.5172,125
7/10/201435.0335.8534.7835.6492,943
7/9/201436.2036.2035.6235.8863,054
7/8/201436.4936.4935.6036.06190,319
7/7/201437.0637.0636.3036.48106,474
7/3/201436.9237.1436.7437.0452,483
7/2/201437.3637.4736.6036.81121,180
7/1/201436.6537.7936.4137.52169,399
6/30/201436.6736.9436.3136.62166,772
6/27/201436.0736.8935.9536.79142,467
6/26/201436.5736.5835.8636.2184,907
6/25/201435.7736.5335.7636.45107,937
6/24/201436.0136.6635.8936.04152,214
6/23/201436.2336.2435.2836.05112,119
6/20/201436.1336.2135.5736.12199,411
6/19/201435.9836.1735.6735.9966,538
6/18/201435.5135.8735.1535.8454,127
6/17/201435.1835.7534.8035.57126,656
6/16/201434.5635.2034.5135.1960,258
6/13/201435.0235.2834.3834.5565,743
6/12/201434.8535.0134.4234.87109,523
6/11/201435.0535.2134.7034.89169,307
6/10/201435.1935.4634.6735.1193,332
6/9/201434.7535.4234.5235.1382,783
6/6/201435.6035.6034.6434.80182,354
6/5/201435.2935.7534.3535.56135,541
6/4/201434.4735.4834.4235.4598,294
6/3/201434.7534.9934.4434.64106,238
6/2/201434.8734.9834.5334.8081,546
5/30/201434.7435.0034.5534.75112,530
5/29/201434.3934.6734.1934.56101,030
5/28/201433.7534.4733.7334.16106,686
5/27/201433.1033.7633.0533.7585,688
5/23/201432.4432.8732.3232.76210,137
5/22/201431.3632.4131.3532.35107,959
5/21/201430.8031.4130.8031.26146,007
5/20/201430.9130.9129.9130.71162,829
5/19/201430.5731.1230.5230.9355,992
5/16/201430.4430.8730.0430.8181,916
5/15/201430.8531.0030.1630.5287,580
5/14/201431.4331.6930.9731.1097,023
5/13/201432.5132.5131.4631.50178,633
5/12/201431.6332.9231.5832.5789,113
5/9/201430.8131.6030.5031.5499,021
5/8/201431.7732.1230.9431.0085,293
5/7/201431.6031.9330.5631.73140,602
5/6/201432.3032.3031.4531.69103,094
5/5/201432.1832.6232.0032.4764,532
5/2/201432.6632.7432.1732.4874,425
5/1/201433.0533.2432.1132.55134,698
4/30/201433.2033.2232.2233.16118,060
Trading Center