Cantel Medical Corp. Historical Stock Prices

CMN 
$41.56
*  
0.85
2%
Get CMN Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading CMN now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    CMN After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 18-DEC-2013 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  42.075  42.40  41.49  41.56 341,034
12/18/2014 42.91 42.91 42.0775 42.41 207,990
12/17/2014 41.74 42.42 41.31 42.22 190,466
12/16/2014 42.28 42.72 41.4 41.54 223,690
12/15/2014 43.66 43.73 42.24 42.45 157,979
12/12/2014 43.69 44.23 43.03 43.3 161,026
12/11/2014 45.15 45.39 43.54 44.36 178,305
12/10/2014 45.84 45.84 42.92 45.02 155,482
12/09/2014 42.54 44.82 42.3901 44.67 144,760
12/08/2014 44.06 45.26 43.3 43.66 115,859
12/05/2014 44.07 44.9795 43.94 44.18 113,867
12/04/2014 44.35 44.52 43.66 44.15 139,838
12/03/2014 44.06 44.72 43.28 44.36 160,586
12/02/2014 43.28 44.24 43.11 43.91 106,996
12/01/2014 43.42 43.964 43.04 43.11 102,431
11/28/2014 43.47 44.24 43.42 43.54 56,762
11/26/2014 43.53 43.84 43.16 43.49 80,917
11/25/2014 43 43.42 42.9 43.32 71,687
11/24/2014 41.8 42.81 41.6 42.8 94,127
11/21/2014 41.75 41.96 41.24 41.77 133,853
11/20/2014 40.95 41.42 39.9065 41.03 154,657
11/19/2014 41.38 41.5 40.69 41.07 86,153
11/18/2014 40.7 41.67 40.48 41.5 254,634
11/17/2014 41.34 41.83 40.54 40.69 91,086
11/14/2014 42.21 42.45 41.14 41.33 94,830
11/13/2014 42.99 43.75 42.14 42.29 78,786
11/12/2014 42.54 43.25 42.26 43 91,388
11/11/2014 41.21 42.94 41 42.84 195,812
11/10/2014 41.07 41.47 40.77 41.2 96,470
11/07/2014 41.36 41.45 40.29 40.99 148,380
11/06/2014 41.5 41.63 41.21 41.5 111,674
11/05/2014 42.07 42.5075 41.37 41.48 129,117
11/04/2014 41.43 42.35 40.67 41.78 105,638
11/03/2014 42.33 42.9599 41.37 41.66 118,359
10/31/2014 42.84 42.92 42.16 42.4 122,079
10/30/2014 40.6 42.23 40.5 41.93 103,580
10/29/2014 41.33 41.65 40.36 40.64 113,201
10/28/2014 38.87 41.2 38.8475 41.14 113,472
10/27/2014 38.35 38.93 38.14 38.79 79,903
10/24/2014 38.87 39.2 38.2524 38.45 92,302
10/23/2014 37.3 38.9 36.95 38.75 200,179
10/22/2014 37.87 37.9 36.87 36.97 98,047
10/21/2014 38.24 38.67 37.37 37.87 114,313
10/20/2014 36.61 38.17 36.61 38.08 178,743
10/17/2014 37.78 37.96 36.735 36.8 112,130
10/16/2014 37.62 38.07 36.951 37.28 124,006
10/15/2014 37.9 39 37.108 37.98 225,047
10/14/2014 38.86 39.75 38.02 38.33 228,333
10/13/2014 36.76 40.19 36.42 38.86 504,074
10/10/2014 35.78 36.97 35.78 36.7 150,662
10/09/2014 36.8 36.86 35.54 36.08 116,042
10/08/2014 35.31 37.0575 35.31 36.93 109,693
10/07/2014 35.37 35.8676 35.22 35.47 111,850
10/06/2014 35.27 35.89 35.26 35.68 77,190
10/03/2014 35.29 35.68 35.21 35.22 48,245
10/02/2014 34.02 35.18 33.89 34.92 56,180
10/01/2014 34.3 34.95 33.7 34.11 125,281
09/30/2014 35.83 35.83 34.38 34.38 111,240
09/29/2014 34.84 35.87 34.58 35.86 104,104
09/26/2014 34.18 35.29 33.92 35.17 67,784
09/25/2014 35.15 35.15 34.09 34.2 63,936
09/24/2014 34.44 35.32 34.18 35 52,180
09/23/2014 34.74 34.99 34.33 34.34 65,871
09/22/2014 35.04 35.22 34.55 34.97 71,179
09/19/2014 36.71 36.72 35.15 35.28 262,189
09/18/2014 36 36.85 36 36.64 56,992
09/17/2014 35.67 36.2 35.54 35.95 57,644
09/16/2014 35.41 35.87 35.1475 35.71 45,192
09/15/2014 35.79 35.798 35.04 35.45 63,862
09/12/2014 36.24 36.28 35.45 35.9 54,540
09/11/2014 35.6 36.31 35.42 36.2 46,633
09/10/2014 35.82 36.25 35.6132 35.85 49,122
09/09/2014 36.71 36.87 35.87 35.91 66,531
09/08/2014 36.1 36.8 35.96 36.71 45,867
09/05/2014 35.72 36.3 35.6 36.25 38,149
09/04/2014 36.28 36.51 35.61 35.8 37,985
09/03/2014 36.61 36.79 36.01 36.14 59,011
09/02/2014 36.44 36.76 36 36.56 50,138
08/29/2014 36.38 37 36.23 36.47 50,440
08/28/2014 36.11 36.73 36 36.37 75,263
08/27/2014 36.9 37.79 36.36 36.43 106,159
08/26/2014 36.08 36.9 36.02 36.78 81,061
08/25/2014 36.06 36.33 35.88 36.05 65,221
08/22/2014 35.36 36.05 35.1 35.79 80,314
08/21/2014 35.2 35.53 34.74 35.37 88,117
08/20/2014 34.78 35.27 34.68 35.18 84,623
08/19/2014 34.92 35.04 34.58 34.97 72,490
08/18/2014 34.18 34.91 34.14 34.85 71,451
08/15/2014 34.74 34.75 33.36 33.81 93,720
08/14/2014 34.23 34.48 34.04 34.34 60,210
08/13/2014 33.93 34.44 33.76 34.17 38,229
08/12/2014 34.3 34.54 33.66 33.84 42,020
08/11/2014 34.58 34.98 34.16 34.52 100,283
08/08/2014 33.9 34.98 33.8 34.32 87,413
08/07/2014 34.49 34.53 33.73 33.96 34,713
08/06/2014 34.26 35.065 34.26 34.44 49,623
08/05/2014 34.35 34.8 34.25 34.58 57,614
08/04/2014 34.09 34.73 33.79 34.6 75,905
08/01/2014 33.6 34.18 33.5001 33.91 89,237
07/31/2014 34.09 34.16 33.45 33.53 106,698
07/30/2014 34.22 34.71 33.95 34.42 112,320
07/29/2014 34.26 34.45 33.71 34 50,602
07/28/2014 34.39 34.46 33.8601 34.17 68,564
07/25/2014 34.27 34.78 33.86 34.41 96,131
07/24/2014 35.54 35.54 34.42 34.59 120,780
07/23/2014 35.55 35.75 35.27 35.41 66,525
07/22/2014 35.2 35.9 35.2 35.57 71,615
07/21/2014 35.04 35.15 34.74 35.11 68,623
07/18/2014 34.44 35.3 34.35 35.24 97,134
07/17/2014 34.75 35.29 34.35 34.49 198,504
07/16/2014 34.96 35.43 34.68 34.98 105,742
07/15/2014 35.02 35.44 34.01 34.7 162,607
07/14/2014 35.92 35.92 35.52 35.7 49,921
07/11/2014 35.52 35.67 35.18 35.51 72,125
07/10/2014 35.03 35.85 34.78 35.64 92,943
07/09/2014 36.2 36.2 35.62 35.88 63,054
07/08/2014 36.49 36.49 35.6 36.06 190,319
07/07/2014 37.06 37.06 36.3 36.48 106,474
07/03/2014 36.92 37.135 36.74 37.04 52,483
07/02/2014 37.36 37.465 36.6 36.81 121,180
07/01/2014 36.65 37.79 36.405 37.52 169,399
06/30/2014 36.67 36.94 36.31 36.62 166,772
06/27/2014 36.07 36.89 35.95 36.79 142,467
06/26/2014 36.57 36.58 35.86 36.21 84,907
06/25/2014 35.77 36.53 35.76 36.45 107,937
06/24/2014 36.01 36.66 35.89 36.04 152,214
06/23/2014 36.23 36.24 35.28 36.05 112,119
06/20/2014 36.13 36.21 35.57 36.12 199,411
06/19/2014 35.98 36.17 35.67 35.99 66,538
06/18/2014 35.51 35.87 35.15 35.84 54,127
06/17/2014 35.18 35.75 34.799 35.57 126,656
06/16/2014 34.56 35.2 34.51 35.19 60,258
06/13/2014 35.02 35.28 34.38 34.55 65,743
06/12/2014 34.85 35.01 34.42 34.87 109,523
06/11/2014 35.05 35.21 34.7 34.89 169,307
06/10/2014 35.19 35.46 34.67 35.11 93,332
06/09/2014 34.75 35.42 34.515 35.13 82,783
06/06/2014 35.6 35.6 34.6425 34.8 182,354
06/05/2014 35.29 35.75 34.35 35.56 135,541
06/04/2014 34.47 35.48 34.42 35.45 98,294
06/03/2014 34.75 34.99 34.44 34.64 106,238
06/02/2014 34.87 34.98 34.53 34.8 81,546
05/30/2014 34.74 35 34.553 34.75 112,530
05/29/2014 34.39 34.67 34.19 34.56 101,030
05/28/2014 33.75 34.47 33.73 34.16 106,686
05/27/2014 33.1 33.76 33.0501 33.75 85,688
05/23/2014 32.44 32.8727 32.32 32.76 210,137
05/22/2014 31.36 32.41 31.35 32.35 107,959
05/21/2014 30.8 31.41 30.8 31.26 146,007
05/20/2014 30.91 30.91 29.91 30.71 162,829
05/19/2014 30.57 31.12 30.52 30.93 55,992
05/16/2014 30.44 30.87 30.04 30.81 81,916
05/15/2014 30.85 31 30.16 30.52 87,580
05/14/2014 31.43 31.69 30.97 31.1 97,023
05/13/2014 32.51 32.51 31.46 31.5 178,633
05/12/2014 31.63 32.92 31.58 32.57 89,113
05/09/2014 30.81 31.6 30.5 31.54 99,021
05/08/2014 31.77 32.12 30.94 31 85,293
05/07/2014 31.6 31.93 30.56 31.73 140,602
05/06/2014 32.3 32.3 31.45 31.69 103,094
05/05/2014 32.18 32.62 32 32.47 64,532
05/02/2014 32.66 32.74 32.17 32.48 74,425
05/01/2014 33.05 33.24 32.11 32.55 134,698
04/30/2014 33.2 33.22 32.22 33.16 118,056
04/29/2014 34.1 34.1 33.1 33.19 80,537
04/28/2014 34.43 34.61 33.66 33.88 166,112
04/25/2014 34.88 35.19 34.04 34.25 127,849
04/24/2014 34.7 35.25 34.055 35.12 133,468
04/23/2014 34.55 34.75 34.3 34.41 89,884
04/22/2014 34.29 34.7 34.132 34.55 65,358
04/21/2014 34.1 34.2999 33.6601 34.21 44,305
04/17/2014 33.64 34.15 33.32 34.02 104,616
04/16/2014 33.64 33.7 33.355 33.67 49,296
04/15/2014 33.37 33.52 32.34 33.32 102,017
04/14/2014 34 34 32.65 33.21 96,018
04/11/2014 33.66 34.15 33.53 33.71 247,675
04/10/2014 34.63 34.63 33.4 33.92 262,753
04/09/2014 34.22 34.65 33.85 34.56 75,022
04/08/2014 33.94 34.38 33.51 34.04 96,220
04/07/2014 34.37 34.37 33.73 33.99 137,914
04/04/2014 35 35.2 34.24 34.5 216,866
04/03/2014 34.42 34.85 34.356 34.83 101,464
04/02/2014 34.55 34.55 33.94 34.39 67,437
04/01/2014 33.88 34.53 33.63 34.42 109,131
03/31/2014 33.32 33.87 33.01 33.72 167,636
03/28/2014 34.19 34.38 33.08 33.16 113,991
03/27/2014 34.23 34.34 33.91 34.19 140,129
03/26/2014 35.16 35.3679 34.09 34.17 161,244
03/25/2014 35.23 35.6 34.68 34.95 255,559
03/24/2014 35 35.23 34.6 34.97 302,671
03/21/2014 34.44 35.24 34.23 34.85 290,994
03/20/2014 33.61 34.19 33.5119 34.17 132,192
03/19/2014 33.52 33.76 33.321 33.66 109,519
03/18/2014 32.55 33.46 32.37 33.46 92,057
03/17/2014 32.27 32.62 31.85 32.6 98,632
03/14/2014 31.67 32.44 31.67 32.03 69,666
03/13/2014 32.56 32.696 31.72 31.84 90,244
03/12/2014 32.42 32.77 31.27 32.42 129,937
03/11/2014 35 35 32.542 32.78 155,937
03/10/2014 33.27 34.66 33.18 34.63 194,069
03/07/2014 34.04 34.04 32.78 33.33 79,068
03/06/2014 33.56 33.92 33.47 33.83 103,505
03/05/2014 33.44 33.44 33.01 33.38 90,254
03/04/2014 32.26 33.75 32.05 33.45 167,071
03/03/2014 31.99 32.144 31.5 31.78 60,075
02/28/2014 32.48 32.706 32.039 32.35 87,495
02/27/2014 32.4 32.43 31.94 32.41 67,077
02/26/2014 31.83 32.51 31.6 32.42 102,221
02/25/2014 31.87 31.94 31.5 31.7 122,181
02/24/2014 31.58 32.39 31.36 31.79 100,842
02/21/2014 32.34 32.34 31.4 31.61 129,939
02/20/2014 31.48 32.23 31.37 32.17 91,346
02/19/2014 31.96 32.16 31.31 31.47 75,014
02/18/2014 32.05 32.45 31.84 32.04 112,797
02/14/2014 32.14 32.15 31.51 31.92 68,582
02/13/2014 31.54 32.25 31.54 32.13 51,197
02/12/2014 31.87 32.12 31.38 31.81 62,745
02/11/2014 31.53 31.95 31.24 31.83 70,350
02/10/2014 31.42 31.49 31.031 31.42 58,970
02/07/2014 31.42 31.69 31.22 31.51 88,869
02/06/2014 31.16 31.54 31.112 31.36 129,591
02/05/2014 30.51 31.24 30.35 31.01 130,463
02/04/2014 30.31 30.65 29.61 30.64 153,427
02/03/2014 31.59 31.59 29.6 30.05 178,138
01/31/2014 31.66 32.08 31.51 31.7 81,726
01/30/2014 31.94 32.8 31.84 32.32 96,593
01/29/2014 32.25 32.65 31.51 31.77 105,124
01/28/2014 32.47 32.68 31.93 32.55 163,618
01/27/2014 32.31 32.66 31.27 32.36 138,881
01/24/2014 32.92 32.92 31.77 32.33 157,328
01/23/2014 34.25 34.25 32.63 33.23 238,716
01/22/2014 35 35.01 34.3001 34.38 81,012
01/21/2014 35.27 35.48 34.54 35 126,112
01/17/2014 35.41 35.6 34.89 35.09 83,480
01/16/2014 35.35 35.7325 35.06 35.44 109,861
01/15/2014 34.74 35.49 34.595 35.37 118,906
01/14/2014 34.22 34.84 33.83 34.73 69,190
01/13/2014 34.62 35 33.62 34.01 163,373
01/10/2014 34.46 34.93 34.19 34.79 154,945
01/09/2014 33.46 34.44 33.16 34.36 162,147
01/08/2014 34 34 33.06 33.27 203,734
01/07/2014 33.69 34.19 33.65 33.78 158,058
01/06/2014 34.13 34.2199 33.43 33.52 99,095
01/03/2014 33.5 34.07 33.26 33.93 91,666
01/02/2014 33.9 33.9 33.14 33.5 99,249
12/31/2013 34.2 34.2 33.78 33.91 136,402
12/30/2013 34.2 34.245 33.96 34.05 109,486
12/27/2013 34.82 34.82 34.07 34.2 97,367
12/26/2013 34.6 35.09 34.49 34.66 102,696
12/24/2013 35.26 35.38 34.52 34.55 59,888
12/23/2013 34.78 35.21 34.7 35.11 130,243
12/20/2013 33.64 34.88 33.4625 34.53 343,305
12/19/2013 34.23 34.23 33.604 33.71 83,655
12/18/2013 33.23 34.39 33 34.2 208,398
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?