Cantel Medical Corp. Historical Stock Prices

CMN 
$49.63
*  
0.28
0.56%
Get CMN Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading CMN now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    CMN Pre-Market
 
 
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 31-AUG-2014 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  49.63  50.65  49.23  49.63 94,581
08/31/2015 49.75 50.66 49.23 49.63 95,102
08/28/2015 49.67 49.97 48.91 49.91 141,488
08/27/2015 52.26 52.55 48.99 49.89 184,714
08/26/2015 50.58 52.06 49.91 51.89 141,138
08/25/2015 49.54 50.02 48.2 49.48 127,639
08/24/2015 48.56 50.245 39.26 48.43 377,494
08/21/2015 50.93 52.02 49.55 51.21 156,027
08/20/2015 52.99 53.23 51.72 51.89 102,261
08/19/2015 53.97 54.05 53.03 53.46 76,313
08/18/2015 54.75 54.944 53.87 54.3 72,301
08/17/2015 53.95 54.93 53.59 54.76 105,568
08/14/2015 53.52 54.18 53.21 54.08 79,975
08/13/2015 54.44 54.81 53.57 53.76 68,487
08/12/2015 54.72 55.085 53.02 54.37 121,774
08/11/2015 54.13 55.39 53.95 55.27 123,680
08/10/2015 54.1 54.858 53.81 54.4 103,579
08/07/2015 53.75 54 52.86 53.91 88,033
08/06/2015 56.53 56.76 53.9 54.25 117,798
08/05/2015 55.22 58.04 55.2 56.42 122,823
08/04/2015 54.28 55.5 54.16 54.96 79,227
08/03/2015 54.58 55.11 53.5203 54.33 92,586
07/31/2015 54.31 55.31 54.31 54.88 72,893
07/30/2015 53.92 54.45 53.19 53.98 63,081
07/29/2015 54.21 54.435 52.98 53.7 105,154
07/28/2015 55.53 55.71 53.8 54.23 147,516
07/27/2015 54.64 55.22 53.97 55.14 113,336
07/24/2015 55.43 55.73 54.87 54.99 166,357
07/23/2015 55.97 56.23 55.53 55.66 184,419
07/22/2015 54.66 55.75 54.45 55.68 87,953
07/21/2015 54.83 54.89 54.09 54.69 62,256
07/20/2015 54.5 54.9 54.255 54.71 71,878
07/17/2015 54.75 54.825 54.339 54.6 96,066
07/16/2015 54.84 55.05 54.5 54.58 104,569
07/15/2015 54.77 54.98 54.09 54.31 112,462
07/14/2015 54.91 55.18 54.7 54.79 86,204
07/13/2015 55.12 55.12 54.55 54.76 86,688
07/10/2015 53.68 54.75 53.18 54.71 98,038
07/09/2015 53.3 53.71 52.75 52.92 155,654
07/08/2015 54.23 54.305 52.04 52.65 171,750
07/07/2015 54.19 54.79 53.32 54.68 194,749
07/06/2015 53.1 54.42 53.1 54.32 118,720
07/02/2015 53.57 53.94 53.01 53.61 82,998
07/01/2015 53.99 54.45 52.84 53.47 99,847
06/30/2015 53.64 54.1399 53.4 53.67 235,870
06/29/2015 53.67 54.5 53.165 53.22 138,041
06/26/2015 54.14 54.85 53.52 53.91 161,203
06/25/2015 54.08 54.32 53.17 54.1 120,789
06/24/2015 54 54.08 53.43 53.86 94,050
06/23/2015 53.61 54.14 53.22 54.03 81,604
06/22/2015 53.52 54.33 52.955 53.73 89,548
06/19/2015 52.79 53.505 52.79 53.14 159,590
06/18/2015 52.22 53.08 51.78 52.82 122,000
06/17/2015 52.75 53.7599 51.83 51.94 157,948
06/16/2015 51.63 52.84 51.63 52.55 173,962
06/15/2015 51.74 52.04 50.92 51.6 106,198
06/12/2015 51.84 52.45 51.56 51.93 68,856
06/11/2015 51.19 51.94 51.04 51.94 108,567
06/10/2015 52.64 52.83 50.49 51.02 279,667
06/09/2015 48.62 53.2 48.62 52 444,454
06/08/2015 47.31 48.15 47.31 47.92 107,555
06/05/2015 46.71 47.41 45.92 47.32 93,797
06/04/2015 48.07 48.38 46.67 46.74 74,493
06/03/2015 47.29 48.54 47 48.39 151,290
06/02/2015 46.17 47.17 45.54 47.06 233,485
06/01/2015 46.71 46.8 46.11 46.37 197,237
05/29/2015 46.98 47.49 46.22 46.56 67,835
05/28/2015 46.64 47.18 46.38 47.1 61,205
05/27/2015 45.74 47.19 45.57 46.84 191,371
05/26/2015 46.48 46.6 45.56 45.79 135,415
05/22/2015 47.72 47.91 46.7 46.75 68,904
05/21/2015 47.8 48.07 47.34 47.85 63,767
05/20/2015 47.64 48.03 47.34 47.79 64,135
05/19/2015 47.6 47.81 46.97 47.65 81,984
05/18/2015 46.65 47.835 46.43 47.55 84,278
05/15/2015 47.44 47.4899 46.41 46.66 50,095
05/14/2015 46.63 47.46 46.14 47.39 66,025
05/13/2015 46.19 46.43 45.44 46.4 73,385
05/12/2015 46.15 46.34 45.33 45.96 82,450
05/11/2015 46.57 47.16 46.33 46.51 89,963
05/08/2015 46.95 47.54 46.35 46.62 72,679
05/07/2015 45.19 46.83 45.19 46.51 115,001
05/06/2015 44.79 45.47 44.79 45.28 157,569
05/05/2015 44.92 45.77 44.295 44.73 98,548
05/04/2015 45.19 45.67 45.01 45.15 109,997
05/01/2015 44.91 45.661 44.81 45.18 121,792
04/30/2015 46.37 46.5599 44.75 44.79 149,325
04/29/2015 47.46 47.6945 46.47 46.75 148,515
04/28/2015 47.2 47.64 46.36 47.6 93,388
04/27/2015 48.1 48.385 47.12 47.26 156,974
04/24/2015 48.15 48.15 47.48 48.03 112,111
04/23/2015 48.14 48.84 47.67 48.13 93,922
04/22/2015 47.91 48.59 47.58 48.33 86,778
04/21/2015 46.89 48.13 46.8 48.1 169,625
04/20/2015 46.7 47.65 46.54 46.76 204,218
04/17/2015 47.48 47.54 46.34 46.37 131,482
04/16/2015 48.08 48.65 47.55 47.79 95,311
04/15/2015 48.65 48.65 48.1 48.18 86,778
04/14/2015 48.5 48.74 48.115 48.4 109,661
04/13/2015 48.28 48.99 48.28 48.48 66,728
04/10/2015 48.78 48.78 47.919 48.27 66,213
04/09/2015 49.4 49.65 48.19 48.53 69,604
04/08/2015 49.43 49.66 48.78 49.32 139,180
04/07/2015 49.5 49.5 49.01 49.23 135,965
04/06/2015 47.61 49.49 47.61 49.35 197,873
04/02/2015 47.44 47.98 47.3175 47.94 71,908
04/01/2015 47.36 47.92 46.23 47.38 202,723
03/31/2015 47.97 47.98 46.86 47.5 153,790
03/30/2015 48.58 49 48.09 48.23 102,396
03/27/2015 47.91 48.59 47.67 48.34 106,447
03/26/2015 47.75 48.28 46.96 47.95 124,300
03/25/2015 48.65 48.74 47.74 47.91 218,317
03/24/2015 48.03 48.9978 48 48.54 172,232
03/23/2015 47.67 48.14 47.3601 48.03 106,110
03/20/2015 46.7 47.64 46.49 47.58 218,231
03/19/2015 45.37 46.8 45.37 46.6 113,068
03/18/2015 45.66 45.66 45.04 45.42 113,463
03/17/2015 45.63 45.71 45.09 45.7 112,627
03/16/2015 45.82 46.4 45.39 45.79 144,422
03/13/2015 45.96 45.97 43.99 45.55 173,968
03/12/2015 44.1 46.56 43.51 46.43 168,147
03/11/2015 44.24 44.71 43.85 44.54 143,277
03/10/2015 44.15 44.67 43.68 44.2 76,251
03/09/2015 44.19 44.73 43.68 44.49 81,997
03/06/2015 44.98 45.33 43.76 44.02 84,134
03/05/2015 45.13 45.62 45.035 45.37 111,635
03/04/2015 45.24 45.4196 44.435 45.11 112,231
03/03/2015 46.18 46.432 45.16 45.59 130,800
03/02/2015 45.48 46.35 45.27 46.24 90,419
02/27/2015 46.11 46.39 45.33 45.4 97,602
02/26/2015 45.25 46.36 45.25 46.19 85,861
02/25/2015 44.94 45.89 44.7701 45.42 77,350
02/24/2015 45.17 45.62 44.72 45.08 96,365
02/23/2015 44.45 45.32 44.27 45.16 108,407
02/20/2015 45.19 45.34 44.36 44.44 155,204
02/19/2015 45.11 45.39 44.92 45.23 75,939
02/18/2015 44.09 45.14 44.09 45.08 101,549
02/17/2015 44.27 44.74 43.55 44.17 133,800
02/13/2015 43.28 44.4499 42.99 44.28 128,610
02/12/2015 42.71 43.69 42.39 43.19 82,706
02/11/2015 42.12 43 41.92 42.52 79,786
02/10/2015 42 42.38 41.52 42.18 81,396
02/09/2015 42.63 43.1 41.7 41.8 93,908
02/06/2015 43.29 43.38 42.41 42.68 111,798
02/05/2015 42.12 43.48 42.12 43.16 89,998
02/04/2015 41.33 42.63 41.33 41.87 95,230
02/03/2015 41.1 41.84 40.71 41.75 124,978
02/02/2015 40.54 41.49 40.18 41.38 114,487
01/30/2015 42.03 42.47 40.41 40.57 126,881
01/29/2015 41.33 42.14 41.01 42.1 147,399
01/28/2015 42.33 42.46 40.89 41.29 132,380
01/27/2015 42.19 42.77 41.82 42.11 102,186
01/26/2015 42.83 42.91 42 42.75 86,332
01/23/2015 43.2 43.48 42.72 42.83 75,136
01/22/2015 42.13 43.26 41.25 43.25 73,292
01/21/2015 41.97 42.25 41.51 41.8 158,334
01/20/2015 42.94 43.45 41.57 42.2 109,817
01/16/2015 41.91 42.87 41.6 42.82 112,306
01/15/2015 43.1 43.12 41.6411 42.16 117,213
01/14/2015 42.87 43.38 42.52 42.88 74,129
01/13/2015 43.28 44.35 42.76 43.27 136,099
01/12/2015 42.9 43.41 42.54 42.93 111,510
01/09/2015 43.64 43.64 42.64 42.68 118,110
01/08/2015 43.65 44.5 43.15 43.72 212,282
01/07/2015 42.49 43.28 42.14 43.18 114,323
01/06/2015 42.73 42.73 41.24 42.23 174,561
01/05/2015 42.13 43.05 42.08 42.53 135,627
01/02/2015 43.7 44.1 42.5 42.73 120,271
12/31/2014 43.45 44.8 43.15 43.26 124,470
12/30/2014 42.55 43.4 42.5 43.23 120,784
12/29/2014 42.82 43.06 42.34 42.65 94,911
12/26/2014 42.27 43.38 41.92 42.68 97,955
12/24/2014 41.8 42.23 41.6 42.07 138,210
12/23/2014 41.79 41.95 41.12 41.67 108,865
12/22/2014 41.51 41.93 41.25 41.55 160,747
12/19/2014 42.39 42.4 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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?