$80.27 +0.04 (%) Cantel Medical Corp - New York Stock Exchange, Inc.

Sep. 28, 2016 | 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
9/27/201680.1880.4879.8180.23180,180
9/26/201681.0781.1380.2180.2899,582
9/23/201680.9481.3080.0081.13188,236
9/22/201679.7581.6379.6081.39270,922
9/21/201679.5679.9978.3879.52204,139
9/20/201680.4280.4278.8578.97130,218
9/19/201680.3381.3379.4479.83140,204
9/16/201678.8380.8978.1480.03462,582
9/15/201676.3478.5476.2578.38147,730
9/14/201676.8977.1776.2676.95135,232
9/13/201677.5577.5576.0976.65179,186
9/12/201676.0677.8075.7077.75163,237
9/9/201677.0977.2676.0876.68213,442
9/8/201678.5078.5977.3877.62112,712
9/7/201677.5379.0377.3078.75209,252
9/6/201677.4978.1977.0577.61114,466
9/2/201676.2177.1775.9177.16119,236
9/1/201675.8176.0974.2575.95152,289
8/31/201675.6275.7974.9475.61166,298
8/30/201674.5575.7474.3975.40192,025
8/29/201673.1075.0072.5374.52368,587
8/26/201671.6672.6171.2272.03120,211
8/25/201671.8572.5871.4071.78162,596
8/24/201672.8473.1472.0872.26115,444
8/23/201672.8773.6972.5573.28116,204
8/22/201672.3273.2671.9072.69115,149
8/19/201672.2372.5671.5472.46135,940
8/18/201670.9472.3470.5372.33139,039
8/17/201671.3071.6870.6571.26157,101
8/16/201672.1772.3071.0571.27106,435
8/15/201671.8472.4371.7472.1399,813
8/12/201671.7872.0071.3871.7692,253
8/11/201671.1271.9970.6471.72147,696
8/10/201670.9471.2070.1771.11169,856
8/9/201669.7871.2069.7671.18166,303
8/8/201668.9269.9268.7669.67284,524
8/5/201668.2869.2368.0668.98248,533
8/4/201668.4268.7867.8368.21141,305
8/3/201668.2268.2267.2668.19152,202
8/2/201667.9968.7267.7868.22218,320
8/1/201666.7668.4266.5468.31150,398
7/29/201666.1767.0166.0766.95216,444
7/28/201666.2766.4165.5366.3091,702
7/27/201666.2966.3165.5766.15102,906
7/26/201665.2066.4264.7566.40107,624
7/25/201665.7266.0864.9865.11132,953
7/22/201666.6367.0065.8965.93194,337
7/21/201667.0067.5466.5666.8280,095
7/20/201667.4667.7966.8466.95154,309
7/19/201667.8568.0966.7567.1383,250
7/18/201668.7168.7167.1267.55127,541
7/15/201669.4369.5868.2168.29100,491
7/14/201669.7170.1768.9368.93111,690
7/13/201669.3569.8469.0169.25133,891
7/12/201669.2569.7968.7869.33126,444
7/11/201668.5569.2667.8968.65117,430
7/8/201667.5968.6066.8768.36147,343
7/7/201667.5067.7167.0067.19121,190
7/6/201667.2867.8566.7867.21127,147
7/5/201667.7968.6067.4767.57110,749
7/1/201668.3768.8467.8368.23120,226
6/30/201668.5768.7467.9468.73260,731
6/29/201667.3868.6067.3868.30184,946
6/28/201667.1068.1067.0867.18155,747
6/27/201669.0069.4467.4167.53184,756
6/24/201668.0270.1667.2969.05429,870
6/23/201671.0171.3669.8670.84142,418
6/22/201671.1271.3370.1270.29116,161
6/21/201671.0871.6370.8470.95163,975
6/20/201671.3472.4671.0171.07159,538
6/17/201672.4472.4470.2570.31252,888
6/16/201671.5372.5471.4472.29189,953
6/15/201672.3872.9472.0472.31150,704
6/14/201672.9773.2172.3972.55154,670
6/13/201673.5673.7572.7772.86155,406
6/10/201673.8473.8472.9473.58188,506
6/9/201673.5074.8873.1773.88366,771
6/8/201671.7274.0569.6573.80726,687
6/7/201668.7369.2367.9668.74217,712
6/6/201667.9569.1767.4268.68136,564
6/3/201667.9568.6067.0568.14298,474
6/2/201667.7368.3267.1768.00128,635
6/1/201666.0867.8065.4567.70257,470
5/31/201667.3467.4965.6666.43212,437
5/27/201666.1767.3866.1766.81184,515
5/26/201665.6566.6065.6566.41107,964
5/25/201667.5567.5565.3865.79160,294
5/24/201665.4767.4765.4067.19162,674
5/23/201666.3266.8465.2365.29173,683
5/20/201664.9066.1664.6266.15173,716
5/19/201666.0967.0064.5264.55253,325
5/18/201665.6166.9265.2766.90228,913
5/17/201668.1868.6865.6365.81297,857
5/16/201665.9168.6365.9168.49186,718
5/13/201665.6666.4365.5866.15173,132
5/12/201666.7966.8365.3065.76157,639
5/11/201666.9267.9066.5266.69156,373
5/10/201667.3867.5666.4367.09217,379
5/9/201666.2567.4966.2567.05233,054
5/6/201667.5868.4666.0366.41253,743
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center