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 (%)
May 30, 2008 10.79 10.79 10.36 10.36 52,170 -0.40(-3.69%)
May 29, 2008 10.48 10.76 10.48 10.76 37,144 +0.22(+2.11%)
May 28, 2008 10.65 10.65 10.31 10.54 42,731 -0.05(-0.46%)
May 27, 2008 10.19 10.61 9.955 10.58 66,747 +0.42(+4.10%)
May 26, 2008 10.00 10.19 9.945 10.17 0 +0.00(+0.00%)
May 23, 2008 10.00 10.19 9.945 10.17 83,634 +0.10(+0.96%)
May 22, 2008 9.819 10.12 9.558 10.07 65,300 +0.29(+2.97%)
May 21, 2008 10.26 10.28 9.732 9.781 65,986 -0.41(-3.99%)
May 20, 2008 9.635 10.29 9.539 10.19 83,960 +0.49(+5.09%)
May 19, 2008 9.413 9.839 9.054 9.693 258,091 +0.28(+2.98%)
May 16, 2008 9.781 11.43 9.112 9.413 1,289,177 -0.34(-3.48%)
May 15, 2008 9.539 9.897 9.451 9.752 112,456 +0.20(+2.13%)
May 14, 2008 9.335 9.723 9.335 9.548 96,154 +0.17(+1.86%)
May 13, 2008 9.539 10.13 9.248 9.374 143,545 +0.13(+1.36%)
May 12, 2008 8.909 9.490 8.909 9.248 77,813 +0.39(+4.37%)
May 09, 2008 8.570 8.890 8.570 8.861 39,450 +0.17(+2.01%)
May 08, 2008 8.938 8.977 8.638 8.686 84,369 -0.20(-2.29%)
May 07, 2008 9.345 9.345 8.880 8.890 56,384 -0.47(-5.07%)
May 06, 2008 9.006 9.451 9.006 9.364 63,698 +0.32(+3.53%)
May 05, 2008 9.325 9.325 9.025 9.045 61,460 -0.22(-2.40%)
May 02, 2008 9.490 9.568 9.141 9.267 170,244 -0.09(-0.93%)
May 01, 2008 9.219 9.393 9.219 9.355 36,910 +0.11(+1.15%)
Apr 30, 2008 9.316 9.471 9.132 9.248 59,994 -0.03(-0.31%)
Apr 29, 2008 9.393 9.519 9.248 9.277 35,991 -0.15(-1.54%)
Apr 28, 2008 9.296 9.442 9.258 9.422 48,086 +0.10(+1.04%)
Apr 25, 2008 9.316 9.393 9.132 9.325 72,453 +0.03(+0.31%)
Apr 24, 2008 9.316 9.316 9.161 9.296 55,143 +0.00(+0.00%)
Apr 23, 2008 9.577 9.577 9.161 9.296 59,050 -0.24(-2.54%)
Apr 22, 2008 10.13 10.17 9.442 9.539 86,201 -0.59(-5.83%)
Apr 21, 2008 10.11 10.24 9.965 10.13 24,164 +0.02(+0.19%)
Apr 18, 2008 10.24 10.36 10.06 10.11 73,307 -0.03(-0.29%)
Apr 17, 2008 10.50 10.56 10.07 10.14 30,896 -0.43(-4.03%)
Apr 16, 2008 10.37 10.74 10.37 10.56 127,898 +0.25(+2.44%)
Apr 15, 2008 10.92 11.08 10.10 10.31 298,986 -0.62(-5.67%)
Apr 14, 2008 10.56 11.35 10.46 10.93 263,087 +0.36(+3.39%)
Apr 11, 2008 11.06 11.17 10.56 10.57 308,764 -0.59(-5.29%)
Apr 10, 2008 10.66 11.35 10.66 11.17 23,854 +0.52(+4.91%)
Apr 09, 2008 10.96 11.11 10.64 10.64 39,757 -0.28(-2.57%)
Apr 08, 2008 10.76 11.35 10.73 10.92 55,350 +0.11(+0.98%)
Apr 07, 2008 11.08 11.08 10.77 10.82 48,431 -0.18(-1.67%)
Apr 04, 2008 10.94 11.48 10.66 11.00 41,925 -0.01(-0.09%)
Apr 03, 2008 11.13 11.21 10.92 11.01 25,506 -0.17(-1.56%)
Apr 02, 2008 11.07 11.48 10.96 11.18 87,466 -0.01(-0.09%)
Apr 01, 2008 10.36 11.39 10.35 11.19 68,774 +0.91(+8.85%)
Mar 31, 2008 10.46 10.78 10.28 10.28 90,173 -0.09(-0.84%)
Mar 28, 2008 11.32 11.32 10.29 10.37 71,563 -0.92(-8.15%)
Mar 27, 2008 11.32 11.50 11.18 11.29 30,463 +0.05(+0.43%)
Mar 26, 2008 11.48 11.48 11.04 11.24 44,094 -0.30(-2.60%)
Mar 25, 2008 11.39 11.54 11.35 11.54 27,571 +0.12(+1.02%)
Mar 24, 2008 11.01 11.97 11.01 11.43 75,177 +0.50(+4.61%)
Mar 21, 2008 11.29 11.29 10.80 10.92 186,601 +0.00(+0.00%)
Mar 20, 2008 11.29 11.29 10.80 10.92 186,601 -0.24(-2.17%)
Mar 19, 2008 10.86 11.51 10.85 11.17 61,339 +0.31(+2.85%)
Mar 18, 2008 10.46 10.91 10.26 10.86 54,214 +0.64(+6.26%)
Mar 17, 2008 10.03 10.46 9.965 10.22 62,165 -0.12(-1.12%)
Mar 14, 2008 10.47 10.47 10.13 10.33 64,541 -0.07(-0.65%)
Mar 13, 2008 10.10 10.42 9.868 10.40 66,916 +0.22(+2.19%)
Mar 12, 2008 10.44 10.44 9.936 10.18 73,008 -0.16(-1.59%)
Mar 11, 2008 10.02 10.37 9.684 10.34 68,878 +0.61(+6.27%)
Mar 10, 2008 9.674 9.839 9.451 9.732 81,373 +0.15(+1.62%)
Mar 07, 2008 9.539 9.848 9.393 9.577 240,090 +0.14(+1.44%)
Mar 06, 2008 9.587 9.684 9.064 9.442 180,095 -0.39(-3.94%)
Mar 05, 2008 10.65 10.65 9.829 9.829 74,407 -0.79(-7.48%)
Mar 04, 2008 10.60 10.72 10.49 10.62 65,057 -0.08(-0.72%)
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.