Australia markets close in 6 hours 4 minutes

Columbus McKinnon Corporation (CMCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
35.78-0.80 (-2.19%)
At close: 04:00PM EST
35.78 0.00 (0.00%)
After hours: 04:02PM EST
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202336.5036.5035.6835.7835.7882,318
04 Dec 202336.1336.8335.8836.5836.58128,500
01 Dec 202334.8736.2334.8736.0836.08221,800
30 Nov 202334.9435.0634.5834.9234.92125,300
29 Nov 202335.0435.4134.7234.9534.95111,000
28 Nov 202335.0535.2834.5734.6634.6686,700
27 Nov 202334.8835.2534.6734.9934.9980,300
24 Nov 202334.6635.2134.6635.1035.1023,500
22 Nov 202335.0735.2434.5334.7434.7466,200
21 Nov 202335.3035.3734.5934.7034.70134,000
20 Nov 202335.9435.9435.2735.4135.4197,700
17 Nov 202335.8835.8835.3835.6735.67113,000
16 Nov 202335.4236.5135.1435.4835.48141,000
15 Nov 202336.0136.3635.3435.4935.4968,000
14 Nov 202335.2736.0435.2735.9835.98120,700
13 Nov 202334.0334.3133.1034.0034.0055,200
10 Nov 202333.9934.4933.7334.3334.3376,800
09 Nov 202333.9634.3532.7833.7133.7168,800
09 Nov 20230.07 Dividend
08 Nov 202333.3233.8432.9833.7633.6993,300
07 Nov 202333.1833.8132.6733.1733.10103,500
06 Nov 202333.9834.0932.6433.1933.12138,000
03 Nov 202332.9034.4332.7233.9633.89248,400
02 Nov 202331.1133.0031.1132.2132.14349,000
01 Nov 202332.8033.3730.5430.7730.71196,700
31 Oct 202330.4530.7530.2930.5730.5192,400
30 Oct 202331.0731.1430.4330.5830.5277,100
27 Oct 202330.7231.0030.4130.7230.6675,500
26 Oct 202330.9231.0630.4330.6130.55107,700
25 Oct 202331.2831.2830.5530.6930.6393,000
24 Oct 202331.8732.7331.1831.3431.2856,600
23 Oct 202332.0732.3831.6231.6231.5558,000
20 Oct 202332.9533.1132.1432.1832.11109,400
19 Oct 202333.4033.7832.8632.8632.7946,100
18 Oct 202334.4634.4633.3933.4533.3849,000
17 Oct 202334.3335.1933.5934.7834.7192,900
16 Oct 202334.2834.7834.2034.6534.5880,400
13 Oct 202335.2836.0133.6833.9633.8978,700
12 Oct 202335.5935.5934.4634.8734.8062,700
11 Oct 202335.4835.9235.3935.5835.5144,000
10 Oct 202335.4536.0835.4135.5235.4552,900
09 Oct 202335.1335.5134.4935.4035.3365,400
06 Oct 202334.7935.5834.7035.2335.16117,300
05 Oct 202335.5235.5234.4034.9534.8878,700
04 Oct 202334.3834.8334.0234.6334.56104,800
03 Oct 202334.5135.4634.0334.4234.3575,900
02 Oct 202334.8835.6334.0634.6034.5379,100
29 Sept 202335.6735.7734.6934.9134.8497,200
28 Sept 202334.8735.5634.8535.4735.4073,000
27 Sept 202334.2435.1633.5634.9034.8369,500
26 Sept 202333.9834.5133.8634.1434.0787,100
25 Sept 202334.0734.6233.7834.3234.2546,300
22 Sept 202334.7535.2334.1734.1834.1149,200
21 Sept 202335.0335.0734.7534.8234.7559,300
20 Sept 202335.7236.6435.1735.2035.1370,900
19 Sept 202335.6136.2635.3835.5535.4853,000
18 Sept 202335.5936.0735.5035.5435.4744,500
15 Sept 202334.6535.7134.4035.5935.52171,800
14 Sept 202334.6136.2434.2134.5734.5098,900
13 Sept 202334.7834.7834.1534.2334.16108,700
12 Sept 202335.1935.1934.5234.6634.5968,300
11 Sept 202335.8135.9234.9335.0034.9381,800
08 Sept 202336.2336.2335.4235.4635.3953,800
07 Sept 202336.4736.5935.9736.1636.0992,800
06 Sept 202336.8136.9836.4136.5936.5147,700
05 Sept 202337.9637.9636.5136.7536.6776,100
01 Sept 202338.1238.4038.0038.1238.0454,400
31 Aug 202337.7138.2837.6437.6737.5973,400
30 Aug 202337.1337.7137.1337.6637.5866,700
29 Aug 202337.2937.4436.8837.2837.2060,000
28 Aug 202336.8937.4336.7737.2537.1751,100
25 Aug 202337.2637.2836.6936.7736.6941,400
24 Aug 202337.3938.0836.9536.9836.9071,600
23 Aug 202337.0537.7637.0537.5837.5049,400
22 Aug 202337.3037.3536.9137.0636.9862,700
21 Aug 202337.1237.5136.7537.2737.1953,400
18 Aug 202336.9637.5136.7637.1837.1046,400
17 Aug 202337.3637.8236.9637.1737.09104,400
16 Aug 202336.8037.3336.8037.1737.0977,700
15 Aug 202337.1437.1836.7036.9236.8446,900
14 Aug 202337.5137.5737.1337.4737.3957,200
11 Aug 202337.9638.2737.7137.8037.7274,900
10 Aug 202338.5639.1038.0038.1538.0757,600
10 Aug 20230.07 Dividend
09 Aug 202338.5038.7438.2838.4438.2958,600
08 Aug 202338.3138.5938.0138.5038.3560,800
07 Aug 202339.0639.1638.3138.9338.7869,300
04 Aug 202339.5739.9038.8138.9438.7972,600
03 Aug 202339.0239.7738.5139.4439.29124,900
02 Aug 202341.5141.5939.0739.2439.09175,400
01 Aug 202342.1942.8740.9342.8642.6989,700
31 July 202342.3942.4241.8942.3442.1876,900
28 July 202342.0042.4641.7842.2042.0485,800
27 July 202341.3241.6740.8541.6741.5191,000
26 July 202341.1541.7740.8241.0140.8564,200
25 July 202340.9841.5040.9241.1741.0181,000
24 July 202340.7941.4240.6641.2541.0970,900
21 July 202341.7441.8040.6740.7040.5465,200
20 July 202341.5841.8441.3841.4541.2950,800
19 July 202341.8842.0241.4141.7041.54105,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...