Cantel Medical Corp. Historical Stock Prices

CMN 
$33.67
*  
0.35
 negative 
1.05%
Get CMN Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
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 for next time

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

Results for: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  33.30  33.70  33.355  33.67 49,296
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
12/17/2013 33.75 33.75 32.175 33.28 242,173
12/16/2013 33.89 34.19 33.59 33.79 144,498
12/13/2013 33.72 34.32 33.65 33.84 183,448
12/12/2013 34.46 34.5 33.425 33.71 238,627
12/11/2013 35.44 35.54 34.25 34.37 156,239
12/10/2013 35.8 35.98 35.43 35.5 174,940
12/09/2013 36.07 36.11 35.48 35.8 276,592
12/06/2013 35.85 36.15 35.48 35.83 150,902
12/05/2013 36 36.38 35.0301 35.41 270,322
12/04/2013 35.75 35.9595 35.02 35.55 223,861
12/03/2013 37.25 37.33 35.72 35.79 159,926
12/02/2013 37.22 37.98 36.78 37.34 126,943
11/29/2013 38.01 38.04 37.31 37.32 42,316
11/27/2013 36.6 37.91 36.49 37.71 81,598
11/26/2013 35.8 36.77 35.27 36.67 77,244
11/25/2013 35.74 36.48 35.602 35.82 68,015
11/22/2013 35.86 35.89 35.559 35.7 86,284
11/21/2013 35.37 35.95 35.17 35.75 118,640
11/20/2013 35.35 35.5 34.86 35.12 101,682
11/19/2013 35.18 35.56 34.9 35.08 62,520
11/18/2013 35.81 35.99 35.22 35.28 50,479
11/15/2013 35.33 35.82 35.011 35.64 117,152
11/14/2013 35.53 35.93 35.17 35.4 41,058
11/13/2013 35.4 35.73 34.93 35.58 75,622
11/12/2013 35.15 35.57 34.85 35.55 61,857
11/11/2013 35.48 35.66 35.06 35.16 97,669
11/08/2013 34.95 35.96 34.78 35.59 75,116
11/07/2013 35.54 35.74 34.57 35 88,966
11/06/2013 35.67 35.97 34.81 35.27 63,917
11/05/2013 35.2 35.53 34.66 35.33 99,566
11/04/2013 34.12 35.478 33.9601 35.4 162,514
11/01/2013 35.03 35.06 33.5787 34.04 157,015
10/31/2013 35.06 35.49 34.72 35.1 88,695
10/30/2013 35.51 35.56 35.0012 35.11 79,662
10/29/2013 35.3 35.57 35.17 35.39 101,090
10/28/2013 35.4 35.47 35 35.28 88,098
10/25/2013 35.8 36.06 35.01 35.35 87,308
10/24/2013 35.31 36.23 35.31 35.65 116,297
10/23/2013 34.37 35.29 34.37 35.24 124,551
10/22/2013 34.89 35.25 34.47 34.57 97,257
10/21/2013 35.03 35.2099 34.66 34.68 119,206
10/18/2013 34.98 35.25 34.63 35.2 131,415
10/17/2013 33.9 34.82 33.86 34.53 127,256
10/16/2013 33.11 34.0245 33.07 33.97 118,447
10/15/2013 33.49 33.63 32.83 32.99 72,042
10/14/2013 31.92 33.74 31.77 33.59 97,051
10/11/2013 31.55 32.19 31.55 32 203,914
10/10/2013 31.99 32.08 31.59 31.81 187,058
10/09/2013 32.15 32.15 31.04 31.49 275,585
10/08/2013 32.46 32.9543 31.93 32.12 114,854
10/07/2013 32.15 32.51 31.9 32.37 160,534
10/04/2013 32.18 32.7175 32.18 32.54 85,460
10/03/2013 32.06 32.38 31.73 32.26 113,167
10/02/2013 32.13 32.43 31.9 32.08 127,203
10/01/2013 31.75 32.3 31.64 32.3 195,485
09/30/2013 30.36 31.9 30.24 31.85 271,375
09/27/2013 30.56 31 30.25 30.6 184,026
09/26/2013 29.74 30.62 29.15 30.62 267,785
09/25/2013 29.05 29.28 28.51 28.97 106,382
09/24/2013 28.94 29.59 28.69 28.98 94,833
09/23/2013 28.7 29.19 28.508 28.9 56,476
09/20/2013 28.36 28.87 28.21 28.72 217,986
09/19/2013 28.41 28.65 27.81 28.12 54,068
09/18/2013 27.62 28.46 27.44 28.3 98,102
09/17/2013 27.5 27.6976 27.32 27.65 58,315
09/16/2013 27.31 27.59 27.2099 27.51 88,404
09/13/2013 26.64 27.204 26.515 27.01 66,987
09/12/2013 26.95 26.95 26.45 26.5 51,189
09/11/2013 26.68 27.08 26.62 26.98 69,342
09/10/2013 26.45 26.79 26.3 26.64 63,006
09/09/2013 26.12 26.39 25.98 26.33 56,316
09/06/2013 26.29 26.3545 25.45 26 58,343
09/05/2013 25.96 26.28 25.96 26.09 47,574
09/04/2013 25.82 26.27 25.81 25.87 121,408
09/03/2013 26.25 26.34 25.7 25.86 46,253
08/30/2013 26.23 26.33 25.76 25.9 64,096
08/29/2013 25.96 26.59 25.96 26.31 35,900
08/28/2013 26.05 26.32 25.85 26.04 29,679
08/27/2013 26.41 26.74 26 26.06 84,455
08/26/2013 26.8 27.09 26.64 26.79 58,330
08/23/2013 26.7 26.94 26.4 26.8 85,572
08/22/2013 26.35 26.86 26.33 26.7 73,765
08/21/2013 26.3 26.6 25.8658 26.34 145,678
08/20/2013 26.03 26.59 26.03 26.45 116,257
08/19/2013 26.31 26.485 25.921 26.08 83,020
08/16/2013 26.45 26.75 26.25 26.42 94,781
08/15/2013 26.92 26.96 26.471 26.67 112,181
08/14/2013 27.39 27.55 27.01 27.25 110,928
08/13/2013 27.75 27.75 27.29 27.46 108,729
08/12/2013 26.98 27.79 26.9 27.75 96,574
08/09/2013 27.25 27.34 26.69 27.09 71,742
08/08/2013 27.09 27.46 26.89 27.36 117,379
08/07/2013 27.2 27.22 26.74 26.83 81,221
08/06/2013 27.24 27.5 26.96 27.2 80,764
08/05/2013 26.54 27.25 26.53 27.22 46,685
08/02/2013 27.05 27.24 26.54 26.66 71,819
08/01/2013 26.77 27.19 26.3 27.1 125,801
07/31/2013 26.21 26.89 26.13 26.54 57,123
07/30/2013 25.99 26.28 25.77 26.19 105,883
07/29/2013 26.25 26.4518 25.7 25.8 72,727
07/26/2013 26.39 26.4 26.11 26.35 38,451
07/25/2013 26.43 26.98 26.05 26.62 82,318
07/24/2013 26.92 27.0614 26.4 26.43 60,696
07/23/2013 26.68 26.93 26.54 26.86 87,827
07/22/2013 26.29 26.67 26.29 26.67 89,643
07/19/2013 25.86 26.34 25.751 26.27 97,791
07/18/2013 25.44 25.9 25.44 25.86 57,916
07/17/2013 25.42 25.54 25.12 25.43 59,045
07/16/2013 25.93 25.989 25.1 25.35 113,429
07/15/2013 24.99 25.8977 24.7 25.78 133,048
07/12/2013 25.0733 25.3733 24.7267 24.7867 111,394
07/11/2013 24.6867 25.1866 24.6867 25.1267 115,264
07/10/2013 24.48 24.5533 24.18 24.4733 92,701
07/09/2013 23.86 24.7333 23.6733 24.46 308,187
07/08/2013 23.6133 23.8267 23.5133 23.8 89,161
07/05/2013 23.58 23.58 23.2867 23.58 59,698
07/03/2013 23.1467 23.3733 23.0267 23.32 34,591
07/02/2013 23.1467 23.4267 22.8533 23.2533 73,137
07/01/2013 22.8533 23.1467 22.6933 23.1 72,501
06/28/2013 22.5667 22.8467 22.4867 22.58 108,166
06/27/2013 22.08 22.66 22.0067 22.6333 102,094
06/26/2013 22.3867 22.62 21.98 22.0067 86,289
06/25/2013 22.9067 22.9067 21.8733 22.1533 127,870
06/24/2013 22.7467 22.9533 22.5667 22.7533 114,024
06/21/2013 22.2067 23.0067 22.14 22.94 211,186
06/20/2013 22.2267 22.2267 21.7933 22.0467 89,178
06/19/2013 23.12 23.1931 22.5 22.5467 79,881
06/18/2013 22.22 23.1867 22.22 23.1 99,030
06/17/2013 22.5133 22.5267 22.3467 22.4933 143,446
06/14/2013 22.66 22.66 22.18 22.2733 92,886
06/13/2013 22.64 22.7533 22.4533 22.6333 189,049
06/12/2013 23.24 23.24 22.6133 22.7 58,933
06/11/2013 22.8333 23.2733 22.6167 23.1 89,659
06/10/2013 23.0667 23.16 22.6 23.1467 76,612
06/07/2013 22.9133 23.12 22.7347 23.0467 65,752
06/06/2013 22.3067 22.7267 22.26 22.7267 97,696
06/05/2013 22.5667 22.6667 22.16 22.2 97,816
06/04/2013 23.2067 23.3333 22.22 22.6533 277,137
06/03/2013 22.7133 23.1667 22.3601 23.1067 207,297
05/31/2013 22.8933 23.04 22.6867 22.6933 102,064
05/30/2013 22.9267 23.1067 22.5667 23.0667 46,201
05/29/2013 23.3467 23.3467 22.5273 22.8267 69,798
05/28/2013 23.0267 23.6067 23.0267 23.5 129,855
05/24/2013 22.5333 22.8933 22.4 22.7467 38,775
05/23/2013 22.46 22.7133 22.3067 22.5933 37,539
05/22/2013 23.1867 23.3333 22.5073 22.6133 65,092
05/21/2013 23.02 23.1667 22.8333 23.1 84,345
05/20/2013 23.0467 23.2867 22.7933 22.96 66,361
05/17/2013 23.18 23.2617 23.0067 23.1733 112,821
05/16/2013 23.1667 23.2433 22.94 23.0933 179,532
05/15/2013 23.3867 23.9733 22.9934 23.1733 197,427
05/14/2013 22.0467 23.56 22.0467 23.36 293,230
05/13/2013 21.72 22.1467 21.72 22.0867 96,322
05/10/2013 21.5267 21.9 21.3733 21.78 61,497
05/09/2013 21.38 21.62 21.3 21.4267 47,379
05/08/2013 21.1667 21.4467 20.9933 21.4333 91,437
05/07/2013 21.3667 21.3667 20.7067 21.1533 166,998
05/06/2013 21.5933 21.5933 21.0933 21.28 48,202
05/03/2013 21.54 22.06 21.5293 21.6333 100,365
05/02/2013 20.8933 21.5866 20.8933 21.3 101,248
05/01/2013 21.0133 21.0233 20.7667 20.8067 205,482
04/30/2013 21.02 21.1797 20.8933 21.0733 118,536
04/29/2013 20.5333 21 20.3933 20.9533 93,054
04/26/2013 20.4267 20.62 20.2333 20.5067 107,890
04/25/2013 20.58 20.74 20.36 20.4267 61,009
04/24/2013 20.3533 20.74 20.2267 20.5867 141,273
04/23/2013 19.9533 20.4467 19.9533 20.4267 72,802
04/22/2013 19.9533 20.0067 19.5533 19.8533 65,670
04/19/2013 19.8067 20.1333 19.68 20.0667 143,949
04/18/2013 19.86 19.8867 19.5401 19.74 138,814
04/17/2013 19.88 19.94 19.6133 19.8467 171,879
04/16/2013 19.8333 20.08 19.5667 20.0133 122,947
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 your brokers before you trade


Want to trade FX?