News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Columbus McKinnon Corporation (CMCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

27.46

+0.44

(+1.63%)

At close: 04:00PM EDT

27.46

0.00

(0.00%)

After hours:

04:15PM EDT

Time period:

05 Oct 2021 - 05 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2022	27.43	27.83	27.32	27.46	27.46	136,100
03 Oct 2022	26.70	27.59	26.44	27.02	27.02	61,700
30 Sept 2022	25.98	26.55	25.98	26.16	26.16	89,800
29 Sept 2022	26.46	26.46	25.68	25.98	25.98	85,000
28 Sept 2022	25.93	27.17	25.65	26.96	26.96	103,300
27 Sept 2022	25.96	26.15	25.38	25.74	25.74	96,000
26 Sept 2022	26.34	26.89	25.62	25.66	25.66	124,600
23 Sept 2022	26.72	27.25	26.20	26.64	26.64	82,500
22 Sept 2022	27.49	27.79	26.77	27.23	27.23	88,700
21 Sept 2022	28.25	28.65	27.71	27.71	27.71	144,500
20 Sept 2022	28.55	28.91	27.60	28.11	28.11	89,500
19 Sept 2022	28.29	29.31	28.29	28.92	28.92	65,300
16 Sept 2022	28.43	29.26	27.65	28.74	28.74	129,000
15 Sept 2022	29.13	29.60	28.84	28.98	28.98	46,100
14 Sept 2022	29.50	30.00	28.91	29.36	29.36	71,400
13 Sept 2022	30.66	31.82	28.94	29.60	29.60	70,900
12 Sept 2022	31.26	31.94	31.26	31.55	31.55	49,800
09 Sept 2022	30.78	31.45	30.59	31.09	31.09	73,300
08 Sept 2022	29.87	30.66	29.70	30.53	30.53	63,400
07 Sept 2022	28.91	30.37	28.87	30.25	30.25	79,700
06 Sept 2022	30.24	30.30	28.90	29.17	29.17	44,700
02 Sept 2022	31.03	31.03	29.74	30.06	30.06	47,400
01 Sept 2022	30.25	31.37	29.98	30.56	30.56	80,400
31 Aug 2022	31.49	32.22	30.52	30.63	30.63	89,200
30 Aug 2022	31.68	32.03	31.03	31.55	31.55	54,800
29 Aug 2022	32.17	32.21	31.52	31.81	31.81	59,900
26 Aug 2022	34.32	34.32	32.13	32.35	32.35	88,300
25 Aug 2022	33.72	34.35	33.20	34.27	34.27	93,500
24 Aug 2022	33.01	33.61	32.81	33.60	33.60	98,000
23 Aug 2022	32.17	33.13	31.89	32.97	32.97	81,700
22 Aug 2022	32.82	32.99	31.32	32.30	32.30	75,300
19 Aug 2022	33.78	34.30	33.00	33.32	33.32	77,000
18 Aug 2022	33.34	34.41	33.34	34.30	34.30	52,800
17 Aug 2022	34.26	34.28	33.37	33.44	33.44	67,900
16 Aug 2022	34.10	34.86	34.05	34.79	34.79	69,400
15 Aug 2022	33.62	34.25	33.36	34.14	34.14	86,100
12 Aug 2022	33.14	34.11	33.14	34.06	34.06	61,400
11 Aug 2022	32.84	33.72	32.23	33.14	33.14	63,900
10 Aug 2022	32.82	33.24	32.24	32.69	32.69	104,000
09 Aug 2022	32.59	32.59	31.71	32.09	32.09	134,000
08 Aug 2022	32.49	33.22	32.14	32.52	32.52	81,500
05 Aug 2022	32.21	33.39	31.71	32.08	32.08	48,100
04 Aug 2022	32.55	33.27	29.78	32.44	32.44	51,400
04 Aug 2022	0.07 Dividend
03 Aug 2022	32.75	32.85	32.24	32.51	32.44	44,600
02 Aug 2022	32.70	33.01	32.23	32.61	32.54	68,700
01 Aug 2022	32.67	33.26	32.11	32.70	32.63	84,600
29 July 2022	31.84	33.20	31.84	33.10	33.03	161,800
28 July 2022	32.07	33.24	31.82	32.07	32.00	67,900
27 July 2022	31.47	32.35	31.47	32.07	32.00	65,600
26 July 2022	31.02	31.38	30.67	31.28	31.21	82,100
25 July 2022	30.75	31.29	30.75	31.06	30.99	207,300
22 July 2022	30.98	31.26	30.56	30.76	30.69	93,200
21 July 2022	30.51	31.12	30.23	31.12	31.05	78,500
20 July 2022	29.97	30.97	29.97	30.83	30.76	90,800
19 July 2022	29.49	30.31	29.49	29.94	29.88	91,700
18 July 2022	28.91	29.49	28.90	29.07	29.01	108,600
15 July 2022	28.52	29.08	28.27	28.73	28.67	158,000
14 July 2022	26.94	27.90	26.42	27.82	27.76	119,900
13 July 2022	27.45	28.07	27.22	27.33	27.27	49,700
12 July 2022	27.59	28.84	27.59	27.97	27.91	88,500
11 July 2022	28.22	28.97	27.38	27.79	27.73	82,400
08 July 2022	28.43	30.18	27.39	28.44	28.38	89,400
07 July 2022	28.17	28.86	27.92	28.59	28.53	98,600
06 July 2022	28.31	28.56	27.55	27.82	27.76	106,800
05 July 2022	28.14	28.51	27.41	28.41	28.35	105,500
01 July 2022	28.15	29.39	28.00	28.79	28.73	126,900
30 June 2022	27.83	28.66	27.56	28.37	28.31	122,100
29 June 2022	28.70	28.70	27.89	28.38	28.32	105,700
28 June 2022	30.76	31.02	28.67	28.70	28.64	105,300
27 June 2022	30.99	31.15	29.35	30.64	30.57	165,800
24 June 2022	28.26	30.80	28.26	30.69	30.62	375,200
23 June 2022	28.32	28.94	27.67	28.04	27.98	162,200
22 June 2022	27.92	28.48	27.18	28.08	28.02	278,500
21 June 2022	29.27	29.51	28.36	28.37	28.31	210,000
17 June 2022	29.35	29.88	28.79	28.82	28.76	289,900
16 June 2022	29.95	30.09	28.61	28.99	28.93	146,800
15 June 2022	30.90	31.28	30.33	30.70	30.63	144,400
14 June 2022	30.81	30.81	29.78	30.60	30.53	84,400
13 June 2022	31.98	32.72	30.41	30.65	30.58	111,200
10 June 2022	33.25	33.89	32.40	32.86	32.79	118,400
09 June 2022	33.76	34.46	33.51	33.74	33.67	126,400
08 June 2022	34.27	34.58	33.74	33.99	33.92	140,400
07 June 2022	34.06	34.84	33.66	34.32	34.25	158,600
06 June 2022	35.03	35.24	34.03	34.28	34.21	125,800
03 June 2022	35.78	35.90	34.50	34.87	34.79	117,500
02 June 2022	34.62	35.95	34.19	35.81	35.73	144,700
01 June 2022	34.13	34.60	33.42	34.46	34.39	168,100
31 May 2022	33.24	34.56	32.88	33.75	33.68	250,000
27 May 2022	30.84	34.50	30.84	33.67	33.60	315,200
26 May 2022	30.90	31.76	30.13	30.45	30.38	385,400
25 May 2022	32.22	33.92	31.49	31.68	31.61	381,300
24 May 2022	32.91	33.62	31.77	32.91	32.84	210,100
23 May 2022	33.36	33.37	32.79	33.03	32.96	141,900
20 May 2022	34.29	34.29	32.34	32.81	32.74	115,100
19 May 2022	33.19	34.53	33.19	34.04	33.97	179,900
18 May 2022	33.95	34.85	33.13	33.46	33.39	123,700
17 May 2022	33.75	34.81	33.39	34.51	34.44	231,000
16 May 2022	33.31	33.60	32.64	33.03	32.96	122,400
13 May 2022	33.90	34.05	33.12	33.31	33.24	120,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,030.90+125.60(+1.82%)

AUD/USD0.6493-0.0011(-0.17%)

ASX 2006,815.70+116.40(+1.74%)

OIL86.37-0.15(-0.17%)

GOLD1,729.10-1.40(-0.08%)

BTC-AUD31,068.85+668.52(+2.20%)

News that makes you smarter and richer... For free.

Columbus McKinnon Corporation (CMCO)

ALL ORDS
7,030.90
+125.60(+1.82%)

AUD/USD
0.6493
-0.0011(-0.17%)

ASX 200
6,815.70
+116.40(+1.74%)

OIL
86.37
-0.15(-0.17%)

GOLD
1,729.10
-1.40(-0.08%)

BTC-AUD
31,068.85
+668.52(+2.20%)