$41.56 -0.85 (%) Cantel Medical Corp - NYSE

Dec. 19, 2014 | 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center