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 (%)
Feb 28, 2003 8.393 8.438 8.296 8.393 11,462 -0.01(-0.15%)
Feb 27, 2003 8.522 8.522 8.360 8.406 14,044 -0.09(-1.06%)
Feb 26, 2003 8.438 8.522 8.425 8.496 11,152 -0.01(-0.08%)
Feb 25, 2003 8.696 8.696 8.489 8.502 15,489 -0.22(-2.52%)
Feb 24, 2003 8.702 8.812 8.670 8.722 15,696 +0.02(+0.22%)
Feb 21, 2003 8.780 8.812 8.651 8.702 10,429 -0.11(-1.25%)
Feb 20, 2003 8.554 8.870 8.554 8.812 34,593 +0.23(+2.63%)
Feb 19, 2003 8.522 8.586 8.522 8.586 20,549 +0.06(+0.76%)
Feb 18, 2003 8.522 8.651 8.464 8.522 6,505 +0.01(+0.15%)
Feb 14, 2003 8.199 8.522 8.173 8.509 15,489 +0.34(+4.19%)
Feb 13, 2003 8.167 8.199 8.070 8.167 15,386 +0.00(+0.00%)
Feb 12, 2003 8.231 8.270 8.038 8.167 40,893 -0.06(-0.71%)
Feb 11, 2003 8.231 8.270 8.199 8.225 7,435 -0.04(-0.47%)
Feb 10, 2003 8.328 8.335 8.167 8.263 22,408 -0.13(-1.54%)
Feb 07, 2003 8.522 8.522 8.360 8.393 21,479 -0.13(-1.52%)
Feb 06, 2003 8.515 8.535 8.489 8.522 11,152 -0.02(-0.23%)
Feb 05, 2003 8.567 8.567 8.496 8.541 30,360 +0.01(+0.08%)
Feb 04, 2003 8.489 8.541 8.477 8.535 11,669 +0.05(+0.53%)
Feb 03, 2003 8.522 8.586 8.489 8.489 20,549 -0.06(-0.68%)
Jan 31, 2003 8.554 8.586 8.489 8.548 9,500 +0.03(+0.30%)
Jan 30, 2003 8.548 8.548 8.489 8.522 5,576 -0.05(-0.53%)
Jan 29, 2003 8.425 8.567 8.347 8.567 18,794 +0.12(+1.38%)
Jan 28, 2003 8.489 8.489 8.335 8.451 29,224 -0.23(-2.68%)
Jan 27, 2003 8.812 8.812 8.670 8.683 12,185 -0.17(-1.90%)
Jan 24, 2003 9.038 9.038 8.851 8.851 24,990 -0.23(-2.49%)
Jan 23, 2003 9.187 9.232 9.077 9.077 30,050 -0.11(-1.19%)
Jan 22, 2003 9.264 9.290 9.167 9.187 17,245 -0.02(-0.21%)
Jan 21, 2003 9.103 9.284 9.103 9.206 27,365 +0.07(+0.78%)
Jan 17, 2003 9.038 9.135 8.922 9.135 12,495 +0.07(+0.78%)
Jan 16, 2003 8.909 9.096 8.909 9.064 6,712 +0.14(+1.59%)
Jan 15, 2003 8.909 9.006 8.877 8.922 44,817 +0.00(+0.00%)
Jan 14, 2003 9.006 9.006 8.845 8.922 16,625 -0.06(-0.65%)
Jan 13, 2003 9.038 9.051 8.974 8.980 14,353 -0.07(-0.78%)
Jan 10, 2003 8.780 9.064 8.780 9.051 29,533 +0.18(+2.04%)
Jan 09, 2003 8.767 8.896 8.767 8.870 6,092 +0.13(+1.48%)
Jan 08, 2003 9.006 9.006 8.741 8.741 21,066 -0.28(-3.15%)
Jan 07, 2003 8.612 9.025 8.612 9.025 35,316 +0.48(+5.59%)
Jan 06, 2003 8.522 8.586 8.522 8.548 8,674 +0.03(+0.30%)
Jan 03, 2003 8.457 8.625 8.457 8.522 13,321 +0.10(+1.15%)
Jan 02, 2003 8.199 8.425 8.192 8.425 29,843 +0.25(+3.08%)
Dec 31, 2002 8.502 8.528 8.167 8.173 53,698 -0.34(-3.95%)
Dec 30, 2002 8.748 8.748 8.457 8.509 24,577 -0.24(-2.73%)
Dec 27, 2002 8.845 8.845 8.748 8.748 23,131 -0.10(-1.09%)
Dec 26, 2002 8.922 8.941 8.845 8.845 22,202 -0.11(-1.23%)
Dec 24, 2002 8.877 8.954 8.877 8.954 4,543 +0.08(+0.87%)
Dec 23, 2002 8.625 8.845 8.522 8.877 35,523 +0.25(+2.92%)
Dec 20, 2002 8.199 8.625 8.199 8.625 20,343 +0.43(+5.20%)
Dec 19, 2002 8.186 8.199 8.102 8.199 11,875 +0.00(+0.00%)
Dec 18, 2002 8.296 8.380 8.134 8.199 16,212 -0.06(-0.78%)
Dec 17, 2002 8.102 8.263 8.102 8.263 13,940 +0.16(+1.99%)
Dec 16, 2002 7.941 8.102 7.941 8.102 8,261 +0.13(+1.62%)
Dec 13, 2002 8.005 8.083 7.973 7.973 8,571 -0.06(-0.80%)
Dec 12, 2002 8.070 8.070 7.973 8.038 8,157 -0.03(-0.40%)
Dec 11, 2002 8.012 8.102 7.941 8.070 14,147 +0.01(+0.08%)
Dec 10, 2002 8.283 8.283 7.979 8.063 33,767 -0.19(-2.27%)
Dec 09, 2002 8.380 8.380 8.154 8.251 12,288 -0.14(-1.62%)
Dec 06, 2002 8.444 8.444 8.367 8.386 10,223 -0.09(-1.07%)
Dec 05, 2002 8.845 8.845 8.328 8.477 32,218 -0.43(-4.86%)
Dec 04, 2002 8.619 8.941 8.619 8.909 22,305 +0.30(+3.53%)
Dec 03, 2002 8.586 8.715 8.457 8.606 45,953 -0.11(-1.26%)
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.