Australia markets closed

Columbus McKinnon Corporation (CMCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
36.71+0.01 (+0.03%)
At close: 04:00PM EDT
36.71 0.00 (0.00%)
After hours: 05:31PM EDT
Time period:
21 July 2023 - 21 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 202436.7336.7336.1436.7136.71230,500
18 July 202436.8237.6836.5236.7036.70122,800
17 July 202436.9637.5236.8437.1437.14157,100
16 July 202436.1137.4836.0337.3737.37194,300
15 July 202434.4535.9034.2135.7235.72242,100
12 July 202434.8135.1334.3234.3534.35163,600
11 July 202433.3034.4433.2634.2534.25162,900
10 July 202432.3332.8232.0832.7432.74117,300
09 July 202432.5332.6031.9832.1132.11268,000
08 July 202433.1633.4132.5532.5832.58244,800
05 July 202433.4933.4932.8132.8232.82123,500
03 July 202433.8734.1733.5233.7033.7089,500
02 July 202433.4133.8733.2933.8733.87124,500
01 July 202434.5034.5033.3033.3233.32148,500
28 June 202434.9335.2334.2734.5434.54579,600
27 June 202434.8634.8634.1734.5934.59154,000
26 June 202434.9735.0034.4434.5134.51144,900
25 June 202435.3035.5834.8335.2735.27364,700
24 June 202434.8835.8534.7835.4035.40539,500
21 June 202435.2535.5634.8835.0135.01490,600
20 June 202434.8435.4234.5635.2235.22239,100
18 June 202435.2835.6334.6834.7834.78166,800
17 June 202435.0635.5834.6635.1635.16118,700
14 June 202435.5335.7234.8435.1635.16129,400
13 June 202436.4936.4935.8535.9935.99141,300
12 June 202437.4937.6936.3836.4936.49141,200
11 June 202436.1736.5535.7636.4436.44150,900
10 June 202436.1036.8136.0236.5436.54132,900
07 June 202436.3536.6636.0736.4136.41209,400
06 June 202437.3937.5436.7636.8036.80159,400
05 June 202437.3337.5636.7337.4137.41237,300
04 June 202437.9938.1936.9437.0637.06223,400
03 June 202439.4139.8037.0737.2137.21287,800
31 May 202439.4439.5738.6039.1039.10261,700
30 May 202440.4540.9239.3439.4939.49216,600
29 May 202438.0342.5938.0040.6540.65346,000
28 May 202445.3045.4543.8643.9343.93211,700
24 May 202444.8345.1844.5544.9044.90103,900
23 May 202444.9644.9644.1944.5144.51122,900
22 May 202444.9445.1944.5644.9444.94109,600
21 May 202445.5645.7545.1145.2045.20108,800
20 May 202444.8345.8444.8345.7845.78104,500
17 May 202444.7244.9344.5844.8444.8488,900
16 May 202445.0545.5044.4644.6144.6161,800
15 May 202444.9945.5844.8045.3045.3075,100
14 May 202444.7644.9044.1844.5844.58114,800
13 May 202444.7544.7544.0844.2244.22109,700
10 May 202444.4044.6444.0844.3444.34181,600
09 May 202443.8744.5543.8244.5144.5197,900
08 May 202443.1344.0043.1343.9143.91180,200
07 May 202443.3343.9743.3243.4043.40115,500
06 May 202442.8543.5042.8543.3543.3588,100
03 May 202442.7242.8242.1442.5642.5689,100
02 May 202441.6242.0541.2742.0542.05117,400
02 May 20240.07 Dividend
01 May 202441.2642.1741.1641.3541.2890,100
30 Apr 202442.0042.2141.2741.2741.20132,200
29 Apr 202441.9942.3541.9942.1842.1162,200
26 Apr 202441.2342.1741.2341.9341.8682,000
25 Apr 202441.2241.2440.4841.2141.14237,200
24 Apr 202441.3841.8741.2141.7641.69149,600
23 Apr 202440.7841.6340.7841.5241.45123,000
22 Apr 202441.0941.3440.8240.8940.82138,800
19 Apr 202440.4541.0640.4540.9740.90145,500
18 Apr 202440.5541.0140.2040.6740.60165,600
17 Apr 202441.2841.2840.2040.2640.19160,800
16 Apr 202440.8041.2340.4740.8340.76105,000
15 Apr 202442.0142.0140.6541.0140.94112,800
12 Apr 202442.1142.1241.5441.7441.6789,800
11 Apr 202442.1142.5841.8842.4342.3689,500
10 Apr 202441.8641.9441.3441.8141.74145,800
09 Apr 202442.4042.7142.0042.6642.5987,100
08 Apr 202442.1942.7542.0742.3142.2464,900
05 Apr 202442.0442.5041.7341.9041.83106,300
04 Apr 202443.3143.4641.8642.0441.97105,300
03 Apr 202442.4243.0642.4242.6742.6067,200
02 Apr 202442.6643.0042.5342.7142.64101,700
01 Apr 202444.7644.7643.0043.1043.03110,000
28 Mar 202444.1844.9744.1044.6344.55154,800
27 Mar 202443.9144.3443.5044.2144.1489,100
26 Mar 202443.2543.6042.9843.4643.39109,500
25 Mar 202442.8443.2142.3342.7942.72129,500
22 Mar 202442.9443.3942.1342.6442.57135,900
21 Mar 202442.8143.2942.8042.8042.73129,200
20 Mar 202442.1243.0641.8942.6242.5584,500
19 Mar 202441.4342.3141.2842.1742.1065,600
18 Mar 202441.6142.2241.3341.5041.43156,300
15 Mar 202440.9241.9640.9241.7541.68157,100
14 Mar 202442.0042.1840.8241.0941.0276,000
13 Mar 202441.8742.5041.8742.1242.0560,000
12 Mar 202442.1442.3141.6642.0241.9560,700
11 Mar 202442.4442.4441.6642.2642.1980,300
08 Mar 202442.8043.1442.2542.4442.37130,600
07 Mar 202441.8642.4241.8342.3642.2991,300
06 Mar 202441.4741.6741.2041.6341.56117,800
05 Mar 202441.5141.8840.8740.9940.9282,300
04 Mar 202442.3242.7341.6541.6541.58135,600
01 Mar 202441.9142.2941.4642.2342.16210,800
29 Feb 202442.2542.4841.4841.7741.70149,700
28 Feb 202442.0342.6941.4941.5141.4497,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...