Cantel Medical Corp $34.41

down -0.18


25/7/2014 04:02 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
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
4/29/201434.1034.1033.1033.1980,537
4/28/201434.4334.6133.6633.88166,112
4/25/201434.8835.1934.0434.25127,849
4/24/201434.7035.2534.0635.12133,468
4/23/201434.5534.7534.3034.4189,884
4/22/201434.2934.7034.1334.5565,358
4/21/201434.1034.3033.6634.2144,305
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
Trading Center