$57.70 +0.37 (%) Cantel Medical Corp - NYSE

Feb. 12, 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
2/12/201658.0758.5357.0357.70141,461
2/11/201656.9157.7556.6657.33172,133
2/10/201658.4759.9057.8357.99197,689
2/9/201657.6658.6057.5058.00232,396
2/8/201658.3058.7057.1858.05387,293
2/5/201661.1361.4658.4959.00469,599
2/4/201659.3362.2459.3161.46304,473
2/3/201659.3460.0257.6059.49136,315
2/2/201658.9459.2458.3058.84132,040
2/1/201659.0759.8058.2859.29146,540
1/29/201656.7959.3756.7559.37232,777
1/28/201658.2458.2556.1356.50109,101
1/27/201658.6559.2657.5457.80136,658
1/26/201658.1759.0857.8658.92126,007
1/25/201658.2058.5657.7658.07113,222
1/22/201657.3458.4557.3158.39128,747
1/21/201657.5957.6456.3056.89161,296
1/20/201655.6057.7055.1057.02141,696
1/19/201656.8057.5255.5956.18189,061
1/15/201655.1356.5455.0156.53203,202
1/14/201657.1357.3555.9756.63335,091
1/13/201659.2559.9056.7756.99160,169
1/12/201660.3261.0058.2159.08186,713
1/11/201660.7261.1459.3359.92283,951
1/8/201660.8261.6160.2660.49312,157
1/7/201660.2160.9960.0260.50188,886
1/6/201660.1561.9159.9461.40180,890
1/5/201659.4161.0959.3160.94158,575
1/4/201661.3561.5459.1659.26237,302
12/31/201563.1063.8562.0962.14180,001
12/30/201563.8363.9663.0163.34111,992
12/29/201563.3964.3962.9963.8298,042
12/28/201562.2462.9961.9662.96122,514
12/24/201561.8562.9561.7262.3273,934
12/23/201562.6362.8962.2562.37100,088
12/22/201562.9662.9661.4962.35110,994
12/21/201562.3063.5362.1062.80114,044
12/18/201562.4263.0261.6261.70295,869
12/17/201565.0265.0262.5062.94220,201
12/16/201565.3465.7764.0664.84175,777
12/15/201564.9765.1263.9265.09127,600
12/14/201564.9165.0263.3864.42183,321
12/11/201565.2665.8663.6364.79245,242
12/10/201567.0068.5864.4866.32243,958
12/9/201564.8064.8963.9464.21137,590
12/8/201564.0365.5463.8065.1376,275
12/7/201564.9064.9163.8664.71112,196
12/4/201563.9465.0663.3964.88126,122
12/3/201566.5566.7163.4663.82141,090
12/2/201566.3966.9065.9766.45116,296
12/1/201565.2466.7464.8566.2393,057
11/30/201565.8065.8064.5464.83107,606
11/27/201564.5565.7564.5565.5337,450
11/25/201564.5565.1364.2464.4686,783
11/24/201563.7564.6062.8964.5788,645
11/23/201564.6264.6563.5064.03125,883
11/20/201563.9665.2063.5864.47120,506
11/19/201564.8965.0663.2663.44214,609
11/18/201563.9164.8463.0364.76168,673
11/17/201562.5163.8861.6563.41289,870
11/16/201560.3662.2160.2762.07158,570
11/13/201560.0860.7259.6859.97121,033
11/12/201561.5261.7560.2860.36115,481
11/11/201562.2063.3161.8961.93161,724
11/10/201562.3463.9062.1663.74114,278
11/9/201562.6262.9061.5362.3696,405
11/6/201561.0562.9960.9762.95112,996
11/5/201561.3561.9660.8561.41123,361
11/4/201561.8062.0460.6761.36128,108
11/3/201560.7061.7360.1861.52189,007
11/2/201559.3060.9759.3060.7091,547
10/30/201559.2559.9959.0059.28124,015
10/29/201559.3060.0058.8259.33110,877
10/28/201558.0759.9057.4659.72154,951
10/27/201557.2958.7857.2957.94125,211
10/26/201557.5058.1857.3457.3796,238
10/23/201557.3358.2556.9957.68132,562
10/22/201557.0257.5555.6656.6896,241
10/21/201557.3557.7056.0256.8489,519
10/20/201557.8257.8256.4657.10101,654
10/19/201556.7658.9356.7657.82133,364
10/16/201555.0656.8854.9356.84165,869
10/15/201554.2355.0553.6454.80187,522
10/14/201554.9455.5053.9754.18166,357
10/13/201555.0755.6554.6254.86151,226
10/12/201554.2955.4354.0955.3675,516
10/9/201553.6854.7653.2054.2382,208
10/8/201553.8554.1452.2353.47180,442
10/7/201554.1954.2553.4954.03178,654
10/6/201555.0255.0253.2653.89136,241
10/5/201556.4757.4954.9655.29180,403
10/2/201555.4856.1254.7656.12133,025
10/1/201556.6557.0655.0555.92194,405
9/30/201555.1857.2654.7256.70292,141
9/29/201550.3155.0049.9454.48275,475
9/28/201551.2451.3949.1249.71160,530
9/25/201553.7053.8751.4051.56210,893
9/24/201552.5753.1951.5953.08156,522
9/23/201552.6153.1251.8452.8699,659
9/22/201552.1852.5651.8452.39101,229
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center