Australia markets closed

Columbus McKinnon Corporation (CMCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
40.77+0.10 (+0.25%)
As of 03:02PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202440.4541.0040.4540.7740.7778,739
18 Apr 202440.5541.0140.2040.6740.67165,600
17 Apr 202441.2841.2840.2040.2640.26160,800
16 Apr 202440.8041.2340.4740.8340.83105,000
15 Apr 202442.0142.0140.6541.0141.01112,800
12 Apr 202442.1142.1241.5441.7441.7489,800
11 Apr 202442.1142.5841.8842.4342.4389,500
10 Apr 202441.8641.9441.3441.8141.81145,800
09 Apr 202442.4042.7142.0042.6642.6687,100
08 Apr 202442.1942.7542.0742.3142.3164,900
05 Apr 202442.0442.5041.7341.9041.90106,300
04 Apr 202443.3143.4641.8642.0442.04105,300
03 Apr 202442.4243.0642.4242.6742.6767,200
02 Apr 202442.6643.0042.5342.7142.71101,700
01 Apr 202444.7644.7643.0043.1043.10110,000
28 Mar 202444.1844.9744.1044.6344.63154,800
27 Mar 202443.9144.3443.5044.2144.2189,100
26 Mar 202443.2543.6042.9843.4643.46109,500
25 Mar 202442.8443.2142.3342.7942.79129,500
22 Mar 202442.9443.3942.1342.6442.64135,900
21 Mar 202442.8143.2942.8042.8042.80129,200
20 Mar 202442.1243.0641.8942.6242.6284,500
19 Mar 202441.4342.3141.2842.1742.1765,600
18 Mar 202441.6142.2241.3341.5041.50156,300
15 Mar 202440.9241.9640.9241.7541.75157,100
14 Mar 202442.0042.1840.8241.0941.0976,000
13 Mar 202441.8742.5041.8742.1242.1260,000
12 Mar 202442.1442.3141.6642.0242.0260,700
11 Mar 202442.4442.4441.6642.2642.2680,300
08 Mar 202442.8043.1442.2542.4442.44130,600
07 Mar 202441.8642.4241.8342.3642.3691,300
06 Mar 202441.4741.6741.2041.6341.63117,800
05 Mar 202441.5141.8840.8740.9940.9982,300
04 Mar 202442.3242.7341.6541.6541.65135,600
01 Mar 202441.9142.2941.4642.2342.23210,800
29 Feb 202442.2542.4841.4841.7741.77149,700
28 Feb 202442.0342.6941.4941.5141.5197,200
27 Feb 202442.6742.8141.8542.4242.42139,400
26 Feb 202441.8242.4941.6942.4442.44155,700
23 Feb 202441.6042.2941.2741.9341.93173,400
22 Feb 202441.6642.3641.5341.6941.69117,300
21 Feb 202441.2141.8840.9041.8441.84162,800
20 Feb 202442.8342.9240.8941.1641.16383,300
16 Feb 202443.6344.0843.4443.5743.57142,600
15 Feb 202442.9343.9842.5143.9443.94137,500
14 Feb 202441.5742.6441.5042.4942.49149,800
13 Feb 202441.6841.8440.5940.8740.87260,000
12 Feb 202441.9143.3741.9143.0043.00186,300
09 Feb 202441.6542.3741.3942.0642.06117,100
08 Feb 202441.6541.7741.0441.5641.56293,100
08 Feb 20240.07 Dividend
07 Feb 202441.4541.9840.6741.5641.49187,700
06 Feb 202440.0841.9639.8841.1441.07306,000
05 Feb 202439.3340.5739.2440.2440.17309,200
02 Feb 202439.0540.0238.3939.9339.86191,900
01 Feb 202439.0739.5237.9239.5039.43269,200
31 Jan 202440.9141.1139.0639.0739.00473,200
30 Jan 202438.3738.7838.1338.6038.5397,100
29 Jan 202438.0138.7637.5038.6638.5986,800
26 Jan 202438.4338.5237.7638.0738.0167,000
25 Jan 202437.8638.2037.3738.1238.06102,400
24 Jan 202438.0638.0637.0337.3137.2567,100
23 Jan 202438.2838.2937.5237.5737.5192,800
22 Jan 202436.9437.9236.9337.9237.86141,800
19 Jan 202436.3736.5735.8536.5736.5187,900
18 Jan 202436.0936.6435.5336.0936.03146,800
17 Jan 202435.5737.2735.5035.7935.73103,200
16 Jan 202436.6936.6935.8735.9935.93222,100
12 Jan 202437.5337.5336.5036.9136.8579,300
11 Jan 202436.7037.0436.2536.9536.89122,400
10 Jan 202436.9737.3436.5536.8536.7984,700
09 Jan 202437.0237.3336.7437.1637.10126,300
08 Jan 202437.0537.6136.9837.5937.53110,900
05 Jan 202436.7537.2536.7536.9336.87197,200
04 Jan 202437.2937.5136.8537.0536.99181,200
03 Jan 202438.2838.2837.1737.1837.12128,200
02 Jan 202438.7039.0438.2138.5938.5388,800
29 Dec 202339.1939.5838.9739.0238.9595,800
28 Dec 202339.5339.8739.3639.5039.4371,600
27 Dec 202340.2940.3039.5339.7939.7270,700
26 Dec 202339.7740.3939.4140.1240.05130,900
22 Dec 202339.2839.7239.0039.5839.5160,700
21 Dec 202338.5639.3238.1738.9538.88116,700
20 Dec 202339.1739.7638.1438.2338.17189,100
19 Dec 202338.8539.3938.8339.1539.08182,500
18 Dec 202338.9038.9538.2638.5138.45109,700
15 Dec 202339.1839.3838.6238.6238.55238,300
14 Dec 202338.0039.3938.0039.1239.05162,700
13 Dec 202336.5938.0436.3737.9837.92198,200
12 Dec 202336.2136.3535.9036.0836.02121,600
11 Dec 202336.3736.7136.0736.1536.09123,700
08 Dec 202336.2636.7135.9136.2636.2097,800
07 Dec 202335.9636.2735.6336.1636.10112,800
06 Dec 202336.1336.7135.9536.0035.94136,600
05 Dec 202336.5036.5035.6835.7835.7287,100
04 Dec 202336.1336.8335.8836.5836.52128,500
01 Dec 202334.8736.2334.8736.0836.02221,800
30 Nov 202334.9435.0634.5834.9234.86125,300
29 Nov 202335.0435.4134.7234.9534.89111,000
28 Nov 202335.0535.2834.5734.6634.6086,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...