$40.57 -1.53 (%) Cantel Medical Corp - NYSE

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMN historical data

Date Open High Low Close Volume
1/30/201542.0342.4740.4140.57126,881
1/29/201541.3342.1441.0142.10147,399
1/28/201542.3342.4640.8941.29132,380
1/27/201542.1942.7741.8242.11102,186
1/26/201542.8342.9142.0042.7586,332
1/23/201543.2043.4842.7242.8375,136
1/22/201542.1343.2641.2543.2573,292
1/21/201541.9742.2541.5141.80158,334
1/20/201542.9443.4541.5742.20109,817
1/16/201541.9142.8741.6042.82112,306
1/15/201543.1043.1241.6442.16117,213
1/14/201542.8743.3842.5242.8874,129
1/13/201543.2844.3542.7643.27136,099
1/12/201542.9043.4142.5442.93111,510
1/9/201543.6443.6442.6442.68118,110
1/8/201543.6544.5043.1543.72212,282
1/7/201542.4943.2842.1443.18114,323
1/6/201542.7342.7341.2442.23174,561
1/5/201542.1343.0542.0842.53135,627
1/2/201543.7044.1042.5042.73120,271
12/31/201443.4544.8043.1543.26124,470
12/30/201442.5543.4042.5043.23120,784
12/29/201442.8243.0642.3442.6594,911
12/26/201442.2743.3841.9242.6897,955
12/24/201441.8042.2341.6042.07138,210
12/23/201441.7941.9541.1241.67108,865
12/22/201441.5141.9341.2541.55160,747
12/19/201442.3942.4041.4941.56341,034
12/18/201442.9142.9142.0842.41209,094
12/17/201441.7442.4241.3142.22190,466
12/16/201442.2842.7241.4041.54223,890
12/15/201443.6643.7342.2442.45157,979
12/12/201443.6944.2343.0343.30161,026
12/11/201445.1545.3943.5444.36178,305
12/10/201445.8445.8442.9245.02155,482
12/9/201442.5444.8242.3944.67144,760
12/8/201444.0645.2643.3043.66115,859
12/5/201444.0744.9843.9444.18113,867
12/4/201444.3544.5243.6644.15139,838
12/3/201444.0644.7243.2844.36160,586
12/2/201443.2844.2443.1143.91106,996
12/1/201443.4243.9643.0443.11102,431
11/28/201443.4744.2443.4243.5456,762
11/26/201443.5343.8443.1643.4980,917
11/25/201443.0043.4242.9043.3271,687
11/24/201441.8042.8141.6042.8094,127
11/21/201441.7541.9641.2441.77133,853
11/20/201440.9541.4239.9141.03154,657
11/19/201441.3841.5040.6941.0786,153
11/18/201440.7041.6740.4841.50254,634
11/17/201441.3441.8340.5440.6991,086
11/14/201442.2142.4541.1441.3394,830
11/13/201442.9943.7542.1442.2978,786
11/12/201442.5443.2542.2643.0091,388
11/11/201441.2142.9441.0042.84195,812
11/10/201441.0741.4740.7741.2096,470
11/7/201441.3641.4540.2940.99148,380
11/6/201441.5041.6341.2141.50111,674
11/5/201442.0742.5141.3741.48129,117
11/4/201441.4342.3540.6741.78107,038
11/3/201442.3342.9641.3741.66118,359
10/31/201442.8442.9242.1642.40122,079
10/30/201440.6042.2340.5041.9396,367
10/29/201441.3341.6540.3640.64113,201
10/28/201438.8741.2038.8541.14113,472
10/27/201438.3538.9338.1438.7979,903
10/24/201438.8739.2038.2538.4592,302
10/23/201437.3038.9036.9538.75200,179
10/22/201437.8737.9036.8736.9798,047
10/21/201438.2438.6737.3737.87114,313
10/20/201436.6138.1736.6138.08178,743
10/17/201437.7837.9636.7436.80112,130
10/16/201437.6238.0736.9537.28124,006
10/15/201437.9039.0037.1137.98225,047
10/14/201438.8639.7538.0238.33228,333
10/13/201436.7640.1936.4238.86504,074
10/10/201435.7836.9735.7836.70150,662
10/9/201436.8036.8635.5436.08116,042
10/8/201435.3137.0635.3136.93109,693
10/7/201435.3735.8735.2235.47111,850
10/6/201435.2735.8935.2635.6877,190
10/3/201435.2935.6835.2135.2248,245
10/2/201434.0235.1833.8934.9256,180
10/1/201434.3034.9533.7034.11125,281
9/30/201435.8335.8334.3834.38111,240
9/29/201434.8435.8734.5835.86104,104
9/26/201434.1835.2933.9235.1767,784
9/25/201435.1535.1534.0934.2063,936
9/24/201434.4435.3234.1835.0052,180
9/23/201434.7434.9934.3334.3465,871
9/22/201435.0435.2234.5534.9771,179
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center