$46.75 -1.10 (%) Cantel Medical Corp - NYSE

May. 22, 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
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
4/8/201549.4349.6648.7849.32139,180
4/7/201549.5049.5049.0149.23135,965
4/6/201547.6149.4947.6149.35197,873
4/2/201547.4447.9847.3247.9471,908
4/1/201547.3647.9246.2347.38202,723
3/31/201547.9747.9846.8647.50153,790
3/30/201548.5849.0048.0948.23102,396
3/27/201547.9148.5947.6748.34106,447
3/26/201547.7548.2846.9647.95124,300
3/25/201548.6548.7447.7447.91218,317
3/24/201548.0349.0048.0048.54173,456
3/23/201547.6748.1447.3648.03106,110
3/20/201546.7047.6446.4947.58218,231
3/19/201545.3746.8045.3746.60114,301
3/18/201545.6645.6645.0445.42113,463
3/17/201545.6345.7145.0945.70112,627
3/16/201545.8246.4045.3945.79144,422
3/13/201545.9645.9743.9945.55173,968
3/12/201544.1046.5643.5146.43168,147
3/11/201544.2444.7143.8544.54143,277
3/10/201544.1544.6743.6844.2076,251
3/9/201544.1944.7343.6844.4981,997
3/6/201544.9845.3343.7644.0284,134
3/5/201545.1345.6245.0445.37111,635
3/4/201545.2445.4244.4445.11112,231
3/3/201546.1846.4345.1645.59130,800
3/2/201545.4846.3545.2746.2490,419
2/27/201546.1146.3945.3345.4097,602
2/26/201545.2546.3645.2546.1985,861
2/25/201544.9445.8944.7745.4277,350
2/24/201545.1745.6244.7245.0896,365
2/23/201544.4545.3244.2745.16108,407
2/20/201545.1945.3444.3644.44155,204
2/19/201545.1145.3944.9245.2375,939
2/18/201544.0945.1444.0945.08101,549
2/17/201544.2744.7443.5544.17133,800
2/13/201543.2844.4542.9944.28128,610
2/12/201542.7143.6942.3943.1982,706
2/11/201542.1243.0041.9242.5279,786
2/10/201542.0042.3841.5242.1881,396
2/9/201542.6343.1041.7041.8093,908
2/6/201543.2943.3842.4142.68111,798
2/5/201542.1243.4842.1243.1689,998
2/4/201541.3342.6341.3341.8795,230
2/3/201541.1041.8440.7141.75124,978
2/2/201540.5441.4940.1841.38114,487
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center