Cantel Medical Corp. Common Stockのデータ

Cantel Medical Corp. Common Stockの基本情報

名前 Cantel Medical Corp. Common Stock
ティッカー CMD
国 United States
上場年 nan
セクター Health Care

Cantel Medical Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 77.86 76.54 76.91 76.71 492100.0 76.71
2021-02-12 77.73 76.69 76.73 76.98 1227900.0 76.98
2021-02-11 77.59 76.8 77.59 76.99 570200.0 76.99
2021-02-10 78.02 77.01 77.64 77.24 661200.0 77.24
2021-02-09 78.09 77.0 77.4 77.21 319100.0 77.21
2021-02-08 78.86 77.32 77.6 77.44 605300.0 77.44
2021-02-05 79.59 77.72 79.59 77.73 354000.0 77.73
2021-02-04 80.02 78.4 78.81 78.42 519200.0 78.42
2021-02-03 79.5 75.77 79.5 78.77 553200.0 78.77
2021-02-02 80.41 78.59 79.73 80.0 487800.0 80.0
2021-02-01 79.97 78.36 79.83 78.53 266300.0 78.53
2021-01-29 80.24 77.94 79.0 78.97 501500.0 78.97
2021-01-28 81.12 79.09 80.88 79.51 560600.0 79.51
2021-01-27 80.19 78.35 78.35 79.99 475600.0 79.99
2021-01-26 80.95 79.69 80.61 80.52 341400.0 80.52
2021-01-25 80.11 78.51 79.28 79.95 410200.0 79.95
2021-01-22 80.39 79.03 79.09 79.72 398200.0 79.72
2021-01-21 80.41 79.46 80.13 80.0 581400.0 80.0
2021-01-20 81.0 79.93 80.21 80.35 704300.0 80.35
2021-01-19 80.18 77.35 78.7 79.98 808200.0 79.98
2021-01-15 81.49 77.5 80.96 77.63 1577900.0 77.63
2021-01-14 83.73 81.59 82.8 81.82 644200.0 81.82
2021-01-13 84.96 81.75 82.11 82.4 857900.0 82.4
2021-01-12 89.1 83.76 86.0 83.87 2839100.0 83.87
2021-01-11 84.72 80.91 80.91 84.66 353000.0 84.66
2021-01-08 84.29 81.25 82.69 82.48 235700.0 82.48
2021-01-07 82.83 80.57 81.82 82.7 131200.0 82.7
2021-01-06 82.33 80.17 80.69 81.89 229700.0 81.89
2021-01-05 79.52 76.22 76.22 79.16 295800.0 79.16
2021-01-04 79.71 75.42 79.05 76.17 485300.0 76.17
2020-12-31 79.82 78.07 78.9 78.86 180800.0 78.86
2020-12-30 80.19 77.01 77.53 78.69 199000.0 78.69
2020-12-29 79.94 77.27 79.15 77.58 251200.0 77.58
2020-12-28 80.64 79.06 80.3 79.13 145300.0 79.13
2020-12-24 80.91 78.23 79.88 79.45 207600.0 79.45
2020-12-23 79.98 77.2 77.29 79.52 218300.0 79.52
2020-12-22 78.61 76.14 77.57 76.59 221600.0 76.59
2020-12-21 77.93 74.35 74.51 77.06 377500.0 77.06
2020-12-18 77.61 75.31 77.13 76.77 668500.0 76.77
2020-12-17 77.21 75.55 76.8 76.97 316700.0 76.97
2020-12-16 77.79 75.37 76.89 76.9 305400.0 76.9
2020-12-15 77.57 75.81 77.57 76.46 449400.0 76.46
2020-12-14 77.45 74.2 75.4 76.01 563600.0 76.01
2020-12-11 74.56 72.1 73.19 74.46 305400.0 74.46
2020-12-10 75.38 72.06 72.06 74.27 416600.0 74.27
2020-12-09 76.0 71.16 76.0 72.78 614600.0 72.78
2020-12-08 76.03 63.53 64.0 75.1 1759700.0 75.1
2020-12-07 64.36 60.94 63.23 61.6 749900.0 61.6
2020-12-04 63.52 60.89 61.14 63.18 216600.0 63.18
2020-12-03 61.75 59.1 59.32 60.3 193500.0 60.3
2020-12-02 59.69 58.08 59.55 59.33 209400.0 59.33
2020-12-01 61.78 59.25 60.49 59.75 277600.0 59.75
2020-11-30 60.82 58.6 59.61 59.43 242400.0 59.43
2020-11-27 60.21 58.06 58.66 59.95 129500.0 59.95
2020-11-25 59.47 56.58 58.79 58.59 183200.0 58.59
2020-11-24 60.04 56.59 59.22 59.31 337300.0 59.31
2020-11-23 58.74 56.54 57.28 58.27 201100.0 58.27
2020-11-20 56.93 55.59 56.15 56.32 148100.0 56.32
2020-11-19 56.64 54.98 54.98 56.52 139500.0 56.52
2020-11-18 57.7 55.26 57.7 55.34 222100.0 55.34
2020-11-17 57.45 54.76 56.07 57.3 236300.0 57.3
2020-11-16 57.05 55.4 56.95 56.82 163100.0 56.82
2020-11-13 56.31 54.02 54.02 55.65 170000.0 55.65
2020-11-12 54.34 52.87 53.76 53.37 208900.0 53.37
2020-11-11 57.5 54.02 57.34 54.5 189300.0 54.5
2020-11-10 58.13 56.73 57.29 57.23 235100.0 57.23
2020-11-09 60.1 56.91 58.99 57.01 637400.0 57.01
2020-11-06 53.46 52.02 52.93 52.25 179500.0 52.25
2020-11-05 53.04 50.14 50.5 52.64 551600.0 52.64
2020-11-04 51.05 48.46 48.75 50.54 330100.0 50.54
2020-11-03 50.4 48.99 49.79 49.6 260300.0 49.6
2020-11-02 48.88 47.7 48.64 48.69 335900.0 48.69
2020-10-30 48.58 47.08 48.28 47.84 244300.0 47.84
2020-10-29 48.99 45.88 45.91 48.37 248400.0 48.37
2020-10-28 47.36 45.97 46.51 46.31 240700.0 46.31
2020-10-27 50.98 47.5 50.38 47.81 542000.0 47.81
2020-10-26 51.89 49.87 51.17 50.62 251400.0 50.62
2020-10-23 52.87 51.25 52.58 52.07 478000.0 52.07
2020-10-22 53.16 50.5 50.5 51.82 844000.0 51.82
2020-10-21 48.24 47.04 47.53 47.92 121000.0 47.92
2020-10-20 49.79 47.59 49.26 47.72 292400.0 47.72
2020-10-19 49.49 47.38 47.59 48.81 543800.0 48.81
2020-10-16 47.56 46.02 46.38 47.33 272300.0 47.33
2020-10-15 46.75 43.29 43.44 46.38 283900.0 46.38
2020-10-14 44.99 43.44 44.39 43.92 181900.0 43.92
2020-10-13 46.9 44.56 46.55 44.57 206900.0 44.57
2020-10-12 48.45 47.07 47.38 47.2 232000.0 47.2
2020-10-09 47.98 46.28 47.83 47.36 278900.0 47.36
2020-10-08 48.04 45.69 46.45 47.4 394100.0 47.4
2020-10-07 45.83 44.42 44.65 45.76 251300.0 45.76
2020-10-06 45.82 43.73 43.73 44.26 268900.0 44.26
2020-10-05 44.36 42.06 43.49 43.1 308100.0 43.1
2020-10-02 43.59 42.66 42.8 42.85 419400.0 42.85
2020-10-01 45.58 43.65 44.58 44.04 263900.0 44.04
2020-09-30 45.27 43.86 44.78 43.94 286000.0 43.94
2020-09-29 46.0 44.42 45.29 44.67 188900.0 44.67
2020-09-28 47.08 44.96 46.0 45.06 569700.0 45.06
2020-09-25 45.64 43.8 43.88 44.96 1392800.0 44.96
2020-09-24 44.49 42.69 42.89 44.2 478800.0 44.2
2020-09-23 44.6 42.2 43.63 42.66 527100.0 42.66
2020-09-22 43.6 42.11 43.39 43.46 554500.0 43.46
2020-09-21 43.01 40.47 41.79 43.01 541900.0 43.01
2020-09-18 47.31 42.28 47.31 42.94 1214600.0 42.94
2020-09-17 48.85 44.21 46.03 47.04 720100.0 47.04
2020-09-16 50.87 48.95 50.55 49.1 319600.0 49.1
2020-09-15 51.64 50.18 50.74 50.26 137600.0 50.26
2020-09-14 50.78 49.45 49.56 50.27 301200.0 50.27
2020-09-11 51.85 48.8 51.46 49.12 256100.0 49.12
2020-09-10 53.21 51.33 51.87 51.37 196800.0 51.37
2020-09-09 52.22 50.89 51.89 51.72 144600.0 51.72
2020-09-08 52.86 50.23 51.48 51.58 576400.0 51.58
2020-09-04 53.9 51.66 53.9 52.34 194200.0 52.34
2020-09-03 53.93 52.01 53.13 52.91 313500.0 52.91
2020-09-02 53.0 51.21 51.9 52.91 320700.0 52.91
2020-09-01 52.68 51.23 52.07 51.99 403800.0 51.99
2020-08-31 53.74 52.22 53.63 52.48 304800.0 52.48
2020-08-28 54.2 52.66 54.2 53.88 201700.0 53.88
2020-08-27 54.28 52.3 52.65 53.89 244100.0 53.89
2020-08-26 53.16 52.05 52.17 52.29 196700.0 52.29
2020-08-25 53.25 51.96 52.73 52.47 241300.0 52.47
2020-08-24 52.55 50.45 50.95 52.22 247400.0 52.22
2020-08-21 50.65 49.58 50.23 50.27 256300.0 50.27
2020-08-20 51.21 48.32 48.32 50.28 291200.0 50.28
2020-08-19 53.81 48.81 53.15 49.28 682400.0 49.28
2020-08-18 54.72 54.09 54.34 54.45 227400.0 54.45
2020-08-17 55.01 53.63 54.63 53.97 284200.0 53.97
2020-08-14 55.36 53.83 54.43 54.59 237800.0 54.59
2020-08-13 55.09 53.51 53.89 54.87 329400.0 54.87
2020-08-12 55.3 53.34 55.03 54.69 467100.0 54.69
2020-08-11 55.41 53.19 53.19 54.21 452200.0 54.21
2020-08-10 53.26 52.06 52.5 52.34 250900.0 52.34
2020-08-07 53.19 51.48 51.48 52.23 267300.0 52.23
2020-08-06 52.19 50.45 50.83 51.68 663900.0 51.68
2020-08-05 50.92 49.61 50.17 50.29 353600.0 50.29
2020-08-04 49.55 47.97 48.29 49.26 203100.0 49.26
2020-08-03 48.91 46.41 47.43 48.21 236100.0 48.21
2020-07-31 49.15 46.16 48.6 47.25 355800.0 47.25
2020-07-30 49.41 47.65 48.97 49.1 240600.0 49.1
2020-07-29 51.14 49.03 49.03 50.09 249300.0 50.09
2020-07-28 50.67 47.97 50.17 48.66 365900.0 48.66
2020-07-27 51.76 50.16 51.38 50.51 492200.0 50.51
2020-07-24 52.78 51.36 52.5 51.7 205600.0 51.7
2020-07-23 53.08 51.25 51.37 52.43 385800.0 52.43
2020-07-22 52.61 50.18 50.18 51.91 652800.0 51.91
2020-07-21 50.78 48.15 48.15 50.67 748400.0 50.67
2020-07-20 49.8 47.42 49.28 47.59 585900.0 47.59
2020-07-17 50.8 49.18 49.55 49.8 382100.0 49.8
2020-07-16 49.96 48.33 49.71 49.31 323800.0 49.31
2020-07-15 50.3 46.96 46.96 49.94 565600.0 49.94
2020-07-14 45.66 44.39 45.36 45.62 463100.0 45.62
2020-07-13 47.5 44.75 45.93 45.17 351900.0 45.17
2020-07-10 45.24 43.07 43.41 45.1 316300.0 45.1
2020-07-09 44.11 42.3 43.47 43.3 521900.0 43.3
2020-07-08 44.55 42.55 43.72 43.8 440900.0 43.8
2020-07-07 45.27 43.72 44.23 43.81 626000.0 43.81
2020-07-06 45.4 44.0 44.67 45.07 681800.0 45.07
2020-07-02 45.74 44.08 45.45 44.53 351300.0 44.53
2020-07-01 45.2 43.58 44.11 44.42 306300.0 44.42
2020-06-30 44.87 42.76 43.5 44.23 773200.0 44.23
2020-06-29 44.14 39.72 41.0 43.94 511700.0 43.94
2020-06-26 42.65 39.53 42.18 40.01 4794800.0 40.01
2020-06-25 43.08 41.65 41.98 42.42 651100.0 42.42
2020-06-24 44.62 41.96 44.45 42.0 678300.0 42.0
2020-06-23 46.13 44.8 45.34 45.41 512900.0 45.41
2020-06-22 45.75 42.9 43.5 44.62 618100.0 44.62
2020-06-19 44.54 42.24 42.24 43.61 883400.0 43.61
2020-06-18 42.29 40.15 40.57 41.68 387200.0 41.68
2020-06-17 42.95 40.96 42.81 41.1 355900.0 41.1
2020-06-16 46.02 41.89 45.25 42.56 597600.0 42.56
2020-06-15 44.36 39.4 39.73 42.85 489600.0 42.85
2020-06-12 43.15 39.48 42.23 41.51 650100.0 41.51
2020-06-11 42.13 39.64 41.52 39.94 678300.0 39.94
2020-06-10 48.06 43.45 47.76 43.71 712700.0 43.71
2020-06-09 50.98 47.73 50.22 47.98 762100.0 47.98
2020-06-08 53.31 49.76 50.95 51.24 1409400.0 51.24
2020-06-05 54.09 49.72 49.8 50.19 954200.0 50.19
2020-06-04 49.55 44.21 47.01 47.77 1453300.0 47.77
2020-06-03 46.3 44.14 44.14 46.15 789900.0 46.15
2020-06-02 45.22 42.87 43.9 43.23 571300.0 43.23
2020-06-01 43.79 41.22 42.0 43.34 404600.0 43.34
2020-05-29 42.79 40.55 42.49 42.08 700500.0 42.08
2020-05-28 43.57 40.31 41.11 42.92 1283000.0 42.92
2020-05-27 41.9 37.53 37.7 41.17 1070100.0 41.17
2020-05-26 37.45 35.63 36.38 36.97 889600.0 36.97
2020-05-22 35.15 33.44 35.15 34.61 601300.0 34.61
2020-05-21 36.03 34.82 35.14 34.85 713600.0 34.85
2020-05-20 36.16 34.92 35.09 35.23 1410500.0 35.23
2020-05-19 35.64 33.87 35.27 34.54 783500.0 34.54
2020-05-18 35.95 34.05 34.58 34.69 1406700.0 34.69
2020-05-15 34.06 32.37 33.58 32.84 853600.0 32.84
2020-05-14 33.68 29.74 30.33 33.59 1849700.0 33.59
2020-05-13 32.05 29.34 29.86 31.34 2479600.0 31.34
2020-05-12 36.55 31.56 33.99 31.93 3083300.0 31.93
2020-05-11 36.47 34.15 36.05 36.34 463300.0 36.34
2020-05-08 36.89 34.13 34.67 36.81 447900.0 36.81
2020-05-07 34.24 32.42 33.22 33.7 529000.0 33.7
2020-05-06 33.8 31.73 33.64 32.46 565300.0 32.46
2020-05-05 35.29 33.03 33.63 33.33 519200.0 33.33
2020-05-04 33.06 31.11 32.42 32.85 790900.0 32.85
2020-05-01 36.76 32.94 36.0 33.16 574600.0 33.16
2020-04-30 37.85 35.73 37.12 37.0 963700.0 37.0
2020-04-29 38.15 33.08 33.48 37.35 1460400.0 37.35
2020-04-28 34.81 29.51 33.87 32.93 1559000.0 32.93
2020-04-27 36.07 27.63 27.63 32.99 2186700.0 32.99
2020-04-24 28.4 26.34 28.0 27.22 602500.0 27.22
2020-04-23 29.43 27.33 28.4 27.56 658700.0 27.56
2020-04-22 28.5 26.22 27.33 28.05 620700.0 28.05
2020-04-21 28.0 26.19 27.86 27.06 504500.0 27.06
2020-04-20 30.79 28.63 30.0 28.83 435500.0 28.83
2020-04-17 31.59 28.99 29.21 30.76 646200.0 30.76
2020-04-16 32.12 27.96 32.12 28.23 770500.0 28.23
2020-04-15 34.74 31.12 34.61 31.83 558600.0 31.83
2020-04-14 37.07 35.17 35.9 36.25 717800.0 36.25
2020-04-13 38.65 34.49 38.13 34.87 473900.0 34.87
2020-04-09 38.72 34.64 35.45 38.3 532100.0 38.3
2020-04-08 35.09 33.0 35.09 33.95 400300.0 33.95
2020-04-07 35.96 32.83 34.15 33.71 579600.0 33.71
2020-04-06 33.15 30.79 31.87 31.98 586700.0 31.98
2020-04-03 34.3 29.86 33.81 30.24 501800.0 30.24
2020-04-02 35.53 32.05 32.88 33.42 515900.0 33.42
2020-04-01 35.18 30.67 33.65 32.99 680000.0 32.99
2020-03-31 39.21 35.23 38.31 35.9 546700.0 35.9
2020-03-30 38.55 32.26 33.27 38.08 803400.0 38.08
2020-03-27 34.46 31.85 34.04 32.98 847100.0 32.98
2020-03-26 40.67 33.67 34.22 35.27 1000600.0 35.27
2020-03-25 34.12 23.88 24.88 33.38 1311500.0 33.38
2020-03-24 25.01 22.92 23.08 24.64 1517100.0 24.64
2020-03-23 25.29 20.81 24.89 21.76 1040100.0 21.76
2020-03-20 25.88 23.52 24.92 24.74 918000.0 24.74
2020-03-19 27.26 22.23 24.84 24.79 1756100.0 24.79
2020-03-18 32.42 23.19 31.87 25.23 777800.0 25.23
2020-03-17 35.78 30.05 34.28 33.47 854700.0 33.47
2020-03-16 39.62 31.6 33.0 33.68 1099600.0 33.68
2020-03-13 46.66 40.52 46.38 43.45 536700.0 43.45
2020-03-12 47.28 41.57 47.23 44.63 631800.0 44.63
2020-03-11 50.97 48.29 50.37 49.7 843600.0 49.7
2020-03-10 53.64 49.94 53.59 51.22 950100.0 51.22
2020-03-09 57.89 52.25 53.74 52.84 487500.0 52.84
2020-03-06 57.35 50.27 50.83 56.39 716000.0 56.39
2020-03-05 57.6 51.23 57.56 52.38 1710500.0 52.38
2020-03-04 63.26 60.63 61.81 63.26 559100.0 63.26
2020-03-03 63.87 60.42 62.59 60.88 760200.0 60.88
2020-03-02 63.83 61.03 63.24 62.57 568500.0 62.57
2020-02-28 65.43 62.26 63.99 63.1 479400.0 63.1
2020-02-27 66.49 63.53 65.07 65.37 352100.0 65.37
2020-02-26 67.08 65.19 66.56 66.01 263300.0 66.01
2020-02-25 67.7 65.66 67.61 66.27 378600.0 66.27
2020-02-24 69.29 67.25 68.08 67.72 272200.0 67.72
2020-02-21 70.12 68.5 69.93 69.5 310700.0 69.5
2020-02-20 70.91 69.01 69.16 70.08 333400.0 70.08
2020-02-19 69.41 67.79 68.02 69.32 352900.0 69.32
2020-02-18 68.11 66.31 67.42 68.01 287000.0 68.01