CMD - Cantel Medical Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 03, 202033.8134.3029.8630.2430.24501,800
Apr 02, 202032.8835.5332.0533.4233.42515,900
Apr 01, 202033.6535.1830.6732.9932.99680,000
Mar 31, 202038.3139.2135.2335.9035.90546,700
Mar 30, 202033.2738.5532.2638.0838.08803,400
Mar 27, 202034.0434.4631.8532.9832.98847,100
Mar 26, 202034.2240.6733.6735.2735.271,000,600
Mar 25, 202024.8834.1223.8833.3833.381,311,500
Mar 24, 202023.0825.0122.9224.6424.641,517,100
Mar 23, 202024.8925.2920.8121.7621.761,040,100
Mar 20, 202024.9225.8823.5224.7424.74918,000
Mar 19, 202024.8427.2622.2324.7924.791,756,100
Mar 18, 202031.8732.4223.1925.2325.23777,800
Mar 17, 202034.2835.7830.0533.4733.47854,700
Mar 16, 202033.0039.6231.6033.6833.681,099,600
Mar 13, 202046.3846.6640.5243.4543.45536,700
Mar 12, 202047.2347.2841.5744.6344.63631,800
Mar 11, 202050.3750.9748.2949.7049.70843,600
Mar 10, 202053.5953.6449.9451.2251.22950,100
Mar 09, 202053.7457.8952.2552.8452.84487,500
Mar 06, 202050.8357.3550.2756.3956.39716,000
Mar 05, 202057.5657.6051.2352.3852.381,710,500
Mar 04, 202061.8163.2660.6363.2663.26559,100
Mar 03, 202062.5963.8760.4260.8860.88760,200
Mar 02, 202063.2463.8361.0362.5762.57568,500
Feb 28, 202063.9965.4362.2663.1063.10479,400
Feb 27, 202065.0766.4963.5365.3765.37352,100
Feb 26, 202066.5667.0865.1966.0166.01263,300
Feb 25, 202067.6167.7065.6666.2766.27378,600
Feb 24, 202068.0869.2967.2567.7267.72272,200
Feb 21, 202069.9370.1268.5069.5069.50310,700
Feb 20, 202069.1670.9169.0170.0870.08333,400
Feb 19, 202068.0269.4167.7969.3269.32352,900
Feb 18, 202067.4268.1166.3168.0168.01287,000
Feb 14, 202065.7667.6365.0067.5967.59343,200
Feb 13, 202064.6165.7764.0065.7065.70202,900
Feb 12, 202064.1464.6562.1064.5164.51331,000
Feb 11, 202061.9264.2061.1363.8963.89354,700
Feb 10, 202061.4262.5161.2961.7961.79199,600
Feb 07, 202061.5661.9860.8861.6361.63217,200
Feb 06, 202063.2863.8161.6761.8061.80254,100
Feb 05, 202063.6664.5361.7763.0463.04598,400
Feb 04, 202064.6265.0762.9563.1863.18379,200
Feb 03, 202065.0765.9663.7064.1364.13312,000
Jan 31, 202066.6766.8364.2165.0665.06183,500
Jan 30, 202066.9867.7466.0766.7366.73201,300
Jan 29, 202068.7269.7067.5567.6667.66193,400
Jan 28, 202068.6169.0567.9568.5668.56281,900
Jan 27, 202067.0069.1966.7168.6868.68380,600
Jan 24, 202067.8068.8667.1067.4967.49369,200
Jan 23, 202067.7468.2266.7067.3267.32372,600
Jan 22, 202066.6868.2466.3767.9667.96424,100
Jan 21, 202063.0166.0562.9865.9765.97514,300
Jan 17, 202061.7763.0161.6562.4662.46521,900
Jan 16, 202061.1361.9159.9461.6861.68486,800
Jan 16, 20200.105 Dividend
Jan 15, 202061.9862.1860.2260.8860.78533,300
Jan 14, 202063.1563.5061.1461.7961.68527,900
Jan 13, 202064.2664.2662.6663.1663.05390,800
Jan 10, 202065.3565.4963.8764.3764.26395,000
Jan 09, 202066.2566.8465.1865.2365.12379,100
Jan 08, 202067.2167.4265.3866.1266.01304,300
Jan 07, 202067.7567.7566.5766.9266.80319,400
Jan 06, 202066.8168.0766.1167.6267.50488,200
Jan 03, 202067.7967.9466.2567.0966.97435,900
Jan 02, 202071.0071.2368.0168.7068.58290,600
Dec 31, 201970.2571.0670.2270.9070.78231,100
Dec 30, 201971.3671.8269.7170.0169.89318,200
Dec 27, 201971.4271.9071.2671.5171.39231,600
Dec 26, 201971.7971.7970.4071.4871.36163,500
Dec 24, 201971.2172.0570.5871.6071.48120,300
Dec 23, 201970.8271.9970.2871.6071.48355,900
Dec 20, 201972.0972.2970.2370.9070.78685,600
Dec 19, 201971.0272.6070.7872.0171.89282,500
Dec 18, 201970.6972.5870.1971.0270.90509,700
Dec 17, 201970.6870.6868.7470.2570.13395,300
Dec 16, 201973.9274.1170.4870.7070.58525,100
Dec 13, 201974.9275.0172.9874.1073.97345,100
Dec 12, 201973.6777.4873.1675.2375.10463,100
Dec 11, 201973.1673.8071.4173.5073.37908,100
Dec 10, 201978.8379.5069.6073.9573.821,361,700
Dec 09, 201977.6478.5877.0277.3777.24315,000
Dec 06, 201978.2078.7977.2577.7277.59223,700
Dec 05, 201978.0178.6477.4877.7777.64173,500
Dec 04, 201977.5078.5777.5078.0377.90179,100
Dec 03, 201976.8877.6276.5477.6177.48116,700
Dec 02, 201976.6877.8376.2777.7177.58164,400
Nov 29, 201977.7577.8576.6476.9076.7767,300
Nov 27, 201977.6078.2176.7977.9877.85118,200
Nov 26, 201978.0078.0076.8077.2077.07203,200
Nov 25, 201974.8276.1974.3775.8075.67239,900
Nov 22, 201973.9575.2373.7674.6474.51257,400
Nov 21, 201974.0274.4872.4274.0073.87299,800
Nov 20, 201972.1074.3172.0374.0073.87407,400
Nov 19, 201971.7872.4671.2772.3572.23205,100
Nov 18, 201972.8472.8470.1071.3171.19245,500
Nov 15, 201973.0073.5171.9372.8172.68147,300
Nov 14, 201971.4772.9770.3172.8372.70158,500
Nov 13, 201972.2573.2671.2671.6271.50164,100
Nov 12, 201972.4273.4072.0872.8472.71109,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...