Columbus McKinnon Corporation (CMCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

40.97

+0.30

(+0.74%)

At close: 04:00PM EDT

40.97

0.00

(0.00%)

After hours:

04:03PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	40.45	41.06	40.45	40.97	40.97	139,282
18 Apr 2024	40.55	41.01	40.20	40.67	40.67	165,600
17 Apr 2024	41.28	41.28	40.20	40.26	40.26	160,800
16 Apr 2024	40.80	41.23	40.47	40.83	40.83	105,000
15 Apr 2024	42.01	42.01	40.65	41.01	41.01	112,800
12 Apr 2024	42.11	42.12	41.54	41.74	41.74	89,800
11 Apr 2024	42.11	42.58	41.88	42.43	42.43	89,500
10 Apr 2024	41.86	41.94	41.34	41.81	41.81	145,800
09 Apr 2024	42.40	42.71	42.00	42.66	42.66	87,100
08 Apr 2024	42.19	42.75	42.07	42.31	42.31	64,900
05 Apr 2024	42.04	42.50	41.73	41.90	41.90	106,300
04 Apr 2024	43.31	43.46	41.86	42.04	42.04	105,300
03 Apr 2024	42.42	43.06	42.42	42.67	42.67	67,200
02 Apr 2024	42.66	43.00	42.53	42.71	42.71	101,700
01 Apr 2024	44.76	44.76	43.00	43.10	43.10	110,000
28 Mar 2024	44.18	44.97	44.10	44.63	44.63	154,800
27 Mar 2024	43.91	44.34	43.50	44.21	44.21	89,100
26 Mar 2024	43.25	43.60	42.98	43.46	43.46	109,500
25 Mar 2024	42.84	43.21	42.33	42.79	42.79	129,500
22 Mar 2024	42.94	43.39	42.13	42.64	42.64	135,900
21 Mar 2024	42.81	43.29	42.80	42.80	42.80	129,200
20 Mar 2024	42.12	43.06	41.89	42.62	42.62	84,500
19 Mar 2024	41.43	42.31	41.28	42.17	42.17	65,600
18 Mar 2024	41.61	42.22	41.33	41.50	41.50	156,300
15 Mar 2024	40.92	41.96	40.92	41.75	41.75	157,100
14 Mar 2024	42.00	42.18	40.82	41.09	41.09	76,000
13 Mar 2024	41.87	42.50	41.87	42.12	42.12	60,000
12 Mar 2024	42.14	42.31	41.66	42.02	42.02	60,700
11 Mar 2024	42.44	42.44	41.66	42.26	42.26	80,300
08 Mar 2024	42.80	43.14	42.25	42.44	42.44	130,600
07 Mar 2024	41.86	42.42	41.83	42.36	42.36	91,300
06 Mar 2024	41.47	41.67	41.20	41.63	41.63	117,800
05 Mar 2024	41.51	41.88	40.87	40.99	40.99	82,300
04 Mar 2024	42.32	42.73	41.65	41.65	41.65	135,600
01 Mar 2024	41.91	42.29	41.46	42.23	42.23	210,800
29 Feb 2024	42.25	42.48	41.48	41.77	41.77	149,700
28 Feb 2024	42.03	42.69	41.49	41.51	41.51	97,200
27 Feb 2024	42.67	42.81	41.85	42.42	42.42	139,400
26 Feb 2024	41.82	42.49	41.69	42.44	42.44	155,700
23 Feb 2024	41.60	42.29	41.27	41.93	41.93	173,400
22 Feb 2024	41.66	42.36	41.53	41.69	41.69	117,300
21 Feb 2024	41.21	41.88	40.90	41.84	41.84	162,800
20 Feb 2024	42.83	42.92	40.89	41.16	41.16	383,300
16 Feb 2024	43.63	44.08	43.44	43.57	43.57	142,600
15 Feb 2024	42.93	43.98	42.51	43.94	43.94	137,500
14 Feb 2024	41.57	42.64	41.50	42.49	42.49	149,800
13 Feb 2024	41.68	41.84	40.59	40.87	40.87	260,000
12 Feb 2024	41.91	43.37	41.91	43.00	43.00	186,300
09 Feb 2024	41.65	42.37	41.39	42.06	42.06	117,100
08 Feb 2024	41.65	41.77	41.04	41.56	41.56	293,100
08 Feb 2024	0.07 Dividend
07 Feb 2024	41.45	41.98	40.67	41.56	41.49	187,700
06 Feb 2024	40.08	41.96	39.88	41.14	41.07	306,000
05 Feb 2024	39.33	40.57	39.24	40.24	40.17	309,200
02 Feb 2024	39.05	40.02	38.39	39.93	39.86	191,900
01 Feb 2024	39.07	39.52	37.92	39.50	39.43	269,200
31 Jan 2024	40.91	41.11	39.06	39.07	39.00	473,200
30 Jan 2024	38.37	38.78	38.13	38.60	38.53	97,100
29 Jan 2024	38.01	38.76	37.50	38.66	38.59	86,800
26 Jan 2024	38.43	38.52	37.76	38.07	38.01	67,000
25 Jan 2024	37.86	38.20	37.37	38.12	38.06	102,400
24 Jan 2024	38.06	38.06	37.03	37.31	37.25	67,100
23 Jan 2024	38.28	38.29	37.52	37.57	37.51	92,800
22 Jan 2024	36.94	37.92	36.93	37.92	37.86	141,800
19 Jan 2024	36.37	36.57	35.85	36.57	36.51	87,900
18 Jan 2024	36.09	36.64	35.53	36.09	36.03	146,800
17 Jan 2024	35.57	37.27	35.50	35.79	35.73	103,200
16 Jan 2024	36.69	36.69	35.87	35.99	35.93	222,100
12 Jan 2024	37.53	37.53	36.50	36.91	36.85	79,300
11 Jan 2024	36.70	37.04	36.25	36.95	36.89	122,400
10 Jan 2024	36.97	37.34	36.55	36.85	36.79	84,700
09 Jan 2024	37.02	37.33	36.74	37.16	37.10	126,300
08 Jan 2024	37.05	37.61	36.98	37.59	37.53	110,900
05 Jan 2024	36.75	37.25	36.75	36.93	36.87	197,200
04 Jan 2024	37.29	37.51	36.85	37.05	36.99	181,200
03 Jan 2024	38.28	38.28	37.17	37.18	37.12	128,200
02 Jan 2024	38.70	39.04	38.21	38.59	38.53	88,800
29 Dec 2023	39.19	39.58	38.97	39.02	38.95	95,800
28 Dec 2023	39.53	39.87	39.36	39.50	39.43	71,600
27 Dec 2023	40.29	40.30	39.53	39.79	39.72	70,700
26 Dec 2023	39.77	40.39	39.41	40.12	40.05	130,900
22 Dec 2023	39.28	39.72	39.00	39.58	39.51	60,700
21 Dec 2023	38.56	39.32	38.17	38.95	38.88	116,700
20 Dec 2023	39.17	39.76	38.14	38.23	38.17	189,100
19 Dec 2023	38.85	39.39	38.83	39.15	39.08	182,500
18 Dec 2023	38.90	38.95	38.26	38.51	38.45	109,700
15 Dec 2023	39.18	39.38	38.62	38.62	38.55	238,300
14 Dec 2023	38.00	39.39	38.00	39.12	39.05	162,700
13 Dec 2023	36.59	38.04	36.37	37.98	37.92	198,200
12 Dec 2023	36.21	36.35	35.90	36.08	36.02	121,600
11 Dec 2023	36.37	36.71	36.07	36.15	36.09	123,700
08 Dec 2023	36.26	36.71	35.91	36.26	36.20	97,800
07 Dec 2023	35.96	36.27	35.63	36.16	36.10	112,800
06 Dec 2023	36.13	36.71	35.95	36.00	35.94	136,600
05 Dec 2023	36.50	36.50	35.68	35.78	35.72	87,100
04 Dec 2023	36.13	36.83	35.88	36.58	36.52	128,500
01 Dec 2023	34.87	36.23	34.87	36.08	36.02	221,800
30 Nov 2023	34.94	35.06	34.58	34.92	34.86	125,300
29 Nov 2023	35.04	35.41	34.72	34.95	34.89	111,000
28 Nov 2023	35.05	35.28	34.57	34.66	34.60	86,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD99,146.08+2,433.75(+2.52%)

Columbus McKinnon Corporation (CMCO)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
99,146.08
+2,433.75(+2.52%)