$49.67 -0.24 (%) Cantel Medical Corp - NYSE

Aug. 31, 2015 | 01:36 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMN historical data

Date Open High Low Close Volume
8/28/201549.6749.9748.9149.91141,488
8/27/201552.2652.5548.9949.89184,714
8/26/201550.5852.0649.9151.89141,138
8/25/201549.5450.0248.2049.48127,639
8/24/201548.5650.2539.2648.43377,494
8/21/201550.9352.0249.5551.21156,027
8/20/201552.9953.2351.7251.89102,261
8/19/201553.9754.0553.0353.4676,313
8/18/201554.7554.9453.8754.3072,301
8/17/201553.9554.9353.5954.76105,568
8/14/201553.5254.1853.2154.0879,975
8/13/201554.4454.8153.5753.7668,487
8/12/201554.7255.0953.0254.37121,774
8/11/201554.1355.3953.9555.27123,680
8/10/201554.1054.8653.8154.40103,579
8/7/201553.7554.0052.8653.9188,033
8/6/201556.5356.7653.9054.25117,798
8/5/201555.2258.0455.2056.42122,823
8/4/201554.2855.5054.1654.9679,230
8/3/201554.5855.1153.5254.3392,586
7/31/201554.3155.3154.3154.8872,893
7/30/201553.9254.4553.1953.9863,081
7/29/201554.2154.4452.9853.70105,154
7/28/201555.5355.7153.8054.23147,516
7/27/201554.6455.2253.9755.14113,336
7/24/201555.4355.7354.8754.99166,357
7/23/201555.9756.2355.5355.66184,419
7/22/201554.6655.7554.4555.6887,953
7/21/201554.8354.8954.0954.6962,256
7/20/201554.5054.9054.2654.7171,878
7/17/201554.7554.8354.3454.6096,066
7/16/201554.8455.0554.5054.58104,569
7/15/201554.7754.9854.0954.31112,462
7/14/201554.9155.1854.7054.7986,204
7/13/201555.1255.1254.5554.7686,688
7/10/201553.6854.7553.1854.7198,038
7/9/201553.3053.7152.7552.92155,654
7/8/201554.2354.3152.0452.65171,750
7/7/201554.1954.7953.3254.68194,749
7/6/201553.1054.4253.1054.32118,720
7/2/201553.5753.9453.0153.6182,998
7/1/201553.9954.4552.8453.4799,847
6/30/201553.6454.1453.4053.67235,870
6/29/201553.6754.5053.1753.22138,041
6/26/201554.1454.8553.5253.91161,203
6/25/201554.0854.3253.1754.10120,789
6/24/201554.0054.0853.4353.8694,050
6/23/201553.6154.1453.2254.0381,604
6/22/201553.5254.3352.9653.7389,548
6/19/201552.7953.5152.7953.14159,590
6/18/201552.2253.0851.7852.82122,000
6/17/201552.7553.7651.8351.94157,948
6/16/201551.6352.8451.6352.55173,962
6/15/201551.7452.0450.9251.60106,198
6/12/201551.8452.4551.5651.9368,856
6/11/201551.1951.9451.0451.94108,567
6/10/201552.6452.8350.4951.02279,667
6/9/201548.6253.2048.6252.00445,354
6/8/201547.3148.1547.3147.92107,555
6/5/201546.7147.4145.9247.3293,797
6/4/201548.0748.3846.6746.7474,493
6/3/201547.2948.5447.0048.39151,290
6/2/201546.1747.1745.5447.06233,485
6/1/201546.7146.8046.1146.37197,237
5/29/201546.9847.4946.2246.5667,835
5/28/201546.6447.1846.3847.1061,205
5/27/201545.7447.1945.5746.84191,371
5/26/201546.4846.6045.5645.79135,415
5/22/201547.7247.9146.7046.7568,904
5/21/201547.8048.0747.3447.8563,767
5/20/201547.6448.0347.3447.7964,135
5/19/201547.6047.8146.9747.6581,984
5/18/201546.6547.8446.4347.5584,278
5/15/201547.4447.4946.4146.6650,095
5/14/201546.6347.4646.1447.3966,025
5/13/201546.1946.4345.4446.4073,385
5/12/201546.1546.3445.3345.9682,450
5/11/201546.5747.1646.3346.5189,963
5/8/201546.9547.5446.3546.6272,679
5/7/201545.1946.8345.1946.51115,001
5/6/201544.7945.4744.7945.28157,569
5/5/201544.9245.7744.3044.7398,548
5/4/201545.1945.6745.0145.15109,997
5/1/201544.9145.6644.8145.18121,792
4/30/201546.3746.5644.7544.79149,325
4/29/201547.4647.6946.4746.75148,515
4/28/201547.2047.6446.3647.6093,388
4/27/201548.1048.3947.1247.26156,974
4/24/201548.1548.1547.4848.03112,111
4/23/201548.1448.8447.6748.1393,922
4/22/201547.9148.5947.5848.3386,778
4/21/201546.8948.1346.8048.10169,625
4/20/201546.7047.6546.5446.76204,218
4/17/201547.4847.5446.3446.37131,482
4/16/201548.0848.6547.5547.7995,311
4/15/201548.6548.6548.1048.1886,778
4/14/201548.5048.7448.1248.40109,661
4/13/201548.2848.9948.2848.4866,728
4/10/201548.7848.7847.9248.2766,213
4/9/201549.4049.6548.1948.5369,604
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!