Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cantel Medical (NY: CMD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 13.56 14.43 13.51 14.21 129,830 +0.68(+5.01%)
Dec 30, 2008 13.60 13.60 13.07 13.53 72,401 +0.06(+0.43%)
Dec 29, 2008 14.04 14.43 13.19 13.47 298,189 -0.50(-3.60%)
Dec 26, 2008 13.24 13.99 13.23 13.97 0 +0.69(+5.18%)
Dec 24, 2008 12.82 13.40 12.82 13.29 40,505 +0.51(+4.02%)
Dec 23, 2008 13.48 14.42 12.28 12.77 172,975 -0.67(-4.97%)
Dec 22, 2008 13.79 14.17 12.89 13.44 295,158 -0.21(-1.56%)
Dec 19, 2008 14.13 14.47 13.46 13.65 254,150 -0.30(-2.15%)
Dec 18, 2008 14.22 14.28 13.20 13.95 308,094 -0.21(-1.50%)
Dec 17, 2008 13.56 14.43 13.33 14.17 256,688 +0.43(+3.10%)
Dec 16, 2008 12.76 13.74 12.67 13.74 524,206 +1.22(+9.75%)
Dec 15, 2008 12.36 12.98 12.11 12.52 350,219 +0.19(+1.57%)
Dec 12, 2008 11.55 12.67 11.30 12.33 0 +0.72(+6.17%)
Dec 11, 2008 10.63 11.80 10.62 11.61 382,438 +0.76(+6.96%)
Dec 10, 2008 10.10 11.07 10.07 10.86 160,976 +0.88(+8.83%)
Dec 09, 2008 10.14 10.56 9.471 9.974 78,999 -0.21(-2.09%)
Dec 08, 2008 9.858 10.27 9.713 10.19 122,221 +0.26(+2.63%)
Dec 05, 2008 9.403 10.15 8.570 9.926 0 +1.22(+14.02%)
Dec 04, 2008 8.967 9.471 8.435 8.706 44,091 -0.33(-3.64%)
Dec 03, 2008 8.657 9.190 8.067 9.035 92,836 +0.80(+9.76%)
Dec 02, 2008 7.379 8.231 7.379 8.231 145,127 +0.77(+10.25%)
Dec 01, 2008 8.948 8.948 7.408 7.466 80,830 -1.68(-18.41%)
Nov 28, 2008 8.803 9.151 8.657 9.151 9,293 +0.22(+2.49%)
Nov 26, 2008 7.679 8.928 7.524 8.928 109,658 +1.16(+14.96%)
Nov 25, 2008 8.376 8.493 7.466 7.766 193,045 -0.51(-6.20%)
Nov 24, 2008 8.241 8.609 7.999 8.280 99,352 +0.15(+1.79%)
Nov 21, 2008 7.602 8.154 6.875 8.134 67,218 +0.63(+8.39%)
Nov 20, 2008 7.873 7.950 7.457 7.505 98,616 -0.43(-5.37%)
Nov 19, 2008 8.996 8.996 7.902 7.931 85,549 -1.08(-12.03%)
Nov 18, 2008 8.851 9.045 8.436 9.016 96,068 +0.20(+2.31%)
Nov 17, 2008 8.667 9.016 8.483 8.812 118,548 +0.09(+1.00%)
Nov 14, 2008 8.560 9.471 8.406 8.725 0 +0.03(+0.33%)
Nov 13, 2008 7.534 8.696 7.059 8.696 98,867 +1.18(+15.72%)
Nov 12, 2008 7.631 7.631 7.311 7.515 65,295 -0.15(-1.90%)
Nov 11, 2008 7.389 7.795 7.282 7.660 128,078 +0.33(+4.49%)
Nov 10, 2008 7.766 7.921 7.263 7.331 129,306 -0.31(-4.06%)
Nov 07, 2008 8.086 8.096 7.621 7.640 0 -0.41(-5.05%)
Nov 06, 2008 8.435 8.609 8.047 8.047 64,726 -0.42(-4.92%)
Nov 05, 2008 8.899 8.899 8.444 8.464 62,855 -0.49(-5.51%)
Nov 04, 2008 9.645 9.645 8.764 8.957 175,210 -0.67(-6.94%)
Nov 03, 2008 9.296 9.626 9.161 9.626 64,444 +0.33(+3.54%)
Oct 31, 2008 8.483 9.296 8.241 9.296 0 +0.75(+8.72%)
Oct 30, 2008 7.989 8.551 7.931 8.551 48,053 +0.58(+7.29%)
Oct 29, 2008 8.134 8.425 7.921 7.970 90,073 -0.19(-2.37%)
Oct 28, 2008 8.028 8.280 7.747 8.163 64,757 +0.24(+3.06%)
Oct 27, 2008 8.638 9.006 7.883 7.921 78,855 -0.81(-9.31%)
Oct 24, 2008 8.715 9.083 8.715 8.735 0 -0.24(-2.70%)
Oct 23, 2008 8.957 9.229 8.715 8.977 108,660 +0.00(+0.00%)
Oct 22, 2008 9.045 9.277 8.735 8.977 37,865 -0.26(-2.83%)
Oct 21, 2008 9.752 10.11 9.161 9.238 89,134 -0.51(-5.26%)
Oct 20, 2008 9.490 9.752 9.209 9.752 59,078 +0.41(+4.35%)
Oct 17, 2008 9.229 9.819 9.180 9.345 0 -0.36(-3.69%)
Oct 16, 2008 9.151 9.703 8.454 9.703 71,651 +0.62(+6.82%)
Oct 15, 2008 10.20 10.29 9.083 9.083 77,790 -1.22(-11.84%)
Oct 14, 2008 10.62 11.01 9.936 10.30 99,011 -0.11(-1.02%)
Oct 13, 2008 10.44 11.25 10.17 10.41 200,050 +0.14(+1.32%)
Oct 10, 2008 9.161 10.44 8.987 10.27 0 +0.78(+8.27%)
Oct 09, 2008 9.587 9.800 9.209 9.490 115,856 -0.10(-1.01%)
Oct 08, 2008 8.957 9.752 8.803 9.587 123,330 +0.68(+7.61%)
Oct 07, 2008 9.248 10.19 8.909 8.909 183,389 +0.55(+6.60%)
Oct 06, 2008 8.628 8.957 7.670 8.357 266,398 -0.52(-5.89%)
Oct 03, 2008 9.171 9.171 8.861 8.880 0 -0.19(-2.13%)
Oct 02, 2008 9.200 9.364 8.638 9.074 90,489 -0.15(-1.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.