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

32.81

-1.23

(-3.61%)

At close: 04:00PM EDT

32.81

0.00

(0.00%)

After hours:

04:01PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	34.29	34.29	32.34	32.81	32.81	115,100
19 May 2022	33.19	34.53	33.19	34.04	34.04	179,900
18 May 2022	33.95	34.85	33.13	33.46	33.46	123,700
17 May 2022	33.75	34.81	33.39	34.51	34.51	231,000
16 May 2022	33.31	33.60	32.64	33.03	33.03	122,400
13 May 2022	33.90	34.05	33.12	33.31	33.31	120,200
12 May 2022	33.21	33.47	32.46	33.40	33.40	111,400
11 May 2022	33.77	34.73	32.83	33.09	33.09	86,100
10 May 2022	34.95	35.35	33.23	33.85	33.85	86,200
09 May 2022	34.21	35.82	33.85	34.43	34.43	125,600
06 May 2022	35.27	35.92	34.35	34.84	34.84	85,000
05 May 2022	36.97	37.16	34.87	35.35	35.35	162,500
05 May 2022	0.07 Dividend
04 May 2022	36.51	37.38	34.70	37.35	37.28	143,900
03 May 2022	35.81	36.62	35.34	36.17	36.10	86,800
02 May 2022	35.73	36.58	35.07	35.89	35.82	94,800
29 Apr 2022	36.02	36.49	35.39	35.45	35.38	189,400
28 Apr 2022	36.26	36.54	35.51	36.31	36.24	77,300
27 Apr 2022	36.21	36.78	35.78	35.91	35.84	103,700
26 Apr 2022	37.41	37.76	36.16	36.32	36.25	80,500
25 Apr 2022	37.57	37.90	36.82	37.76	37.69	144,700
22 Apr 2022	38.67	39.30	37.76	38.09	38.02	71,000
21 Apr 2022	39.85	40.57	38.67	38.94	38.87	82,300
20 Apr 2022	39.59	40.37	39.33	39.39	39.32	110,000
19 Apr 2022	37.85	39.41	37.85	39.29	39.22	84,800
18 Apr 2022	37.80	38.35	37.55	37.80	37.73	67,900
14 Apr 2022	38.26	38.69	37.76	37.93	37.86	66,800
13 Apr 2022	37.01	38.12	36.28	37.99	37.92	137,600
12 Apr 2022	37.56	38.04	36.78	37.01	36.94	91,100
11 Apr 2022	37.37	38.15	37.07	37.07	37.00	94,600
08 Apr 2022	38.59	38.60	37.63	37.64	37.57	131,500
07 Apr 2022	39.57	39.61	38.20	38.45	38.38	237,200
06 Apr 2022	40.28	40.81	39.42	39.42	39.35	111,100
05 Apr 2022	43.32	43.32	41.05	41.09	41.01	70,200
04 Apr 2022	42.07	43.45	41.82	43.25	43.17	191,100
01 Apr 2022	42.62	42.84	41.60	42.07	41.99	118,200
31 Mar 2022	43.22	43.24	42.22	42.40	42.32	160,800
30 Mar 2022	45.36	45.36	43.16	43.27	43.19	98,500
29 Mar 2022	44.65	45.58	44.65	45.23	45.15	146,900
28 Mar 2022	46.14	46.14	43.88	44.33	44.25	79,600
25 Mar 2022	45.52	46.54	44.95	46.51	46.42	107,200
24 Mar 2022	45.03	45.25	44.41	45.20	45.12	56,800
23 Mar 2022	44.58	44.98	44.08	44.63	44.55	82,000
22 Mar 2022	44.03	45.20	44.03	44.97	44.89	97,300
21 Mar 2022	43.96	44.12	42.81	43.36	43.28	124,300
18 Mar 2022	43.73	44.16	42.35	44.02	43.94	154,600
17 Mar 2022	43.09	44.09	42.87	44.05	43.97	81,500
16 Mar 2022	42.43	43.37	41.64	43.30	43.22	85,900
15 Mar 2022	41.96	42.64	41.55	42.00	41.92	107,700
14 Mar 2022	42.80	42.94	41.80	42.01	41.93	60,900
11 Mar 2022	43.19	43.56	42.31	42.47	42.39	66,400
10 Mar 2022	42.72	43.06	42.03	42.93	42.85	81,300
09 Mar 2022	44.23	44.43	43.35	43.49	43.41	122,100
08 Mar 2022	43.41	44.53	42.83	43.39	43.31	93,500
07 Mar 2022	44.71	44.71	42.87	43.04	42.96	90,300
04 Mar 2022	46.22	46.70	44.29	44.69	44.61	119,300
03 Mar 2022	46.51	47.18	45.82	46.75	46.66	183,600
02 Mar 2022	44.97	46.10	44.24	45.85	45.76	110,200
01 Mar 2022	45.45	46.10	43.77	44.50	44.42	259,600
28 Feb 2022	44.71	45.80	44.71	45.64	45.55	168,500
25 Feb 2022	43.53	45.51	42.82	44.99	44.91	171,300
24 Feb 2022	43.30	43.60	42.59	43.52	43.44	113,900
23 Feb 2022	44.78	44.99	43.94	44.01	43.93	124,400
22 Feb 2022	44.26	44.88	43.98	44.43	44.35	107,100
18 Feb 2022	44.85	45.44	44.10	44.16	44.08	70,500
17 Feb 2022	44.97	45.47	44.70	44.99	44.91	50,200
16 Feb 2022	44.78	45.76	44.75	45.43	45.34	96,200
15 Feb 2022	44.75	45.66	44.66	44.74	44.66	109,900
14 Feb 2022	44.39	45.26	43.71	44.39	44.31	110,600
11 Feb 2022	44.44	45.05	43.84	44.29	44.21	75,000
10 Feb 2022	45.05	45.80	44.16	44.44	44.36	109,800
10 Feb 2022	0.06 Dividend
09 Feb 2022	46.15	46.59	45.51	45.65	45.50	97,200
08 Feb 2022	44.26	46.19	43.65	46.15	46.00	153,700
07 Feb 2022	44.10	45.66	43.79	44.18	44.04	83,600
04 Feb 2022	43.66	44.26	42.51	44.13	43.99	158,000
03 Feb 2022	43.58	44.23	43.32	43.62	43.48	88,800
02 Feb 2022	43.81	44.86	43.08	43.89	43.75	92,000
01 Feb 2022	43.18	44.19	42.97	44.04	43.90	133,300
31 Jan 2022	42.64	43.57	42.14	43.28	43.14	185,500
28 Jan 2022	42.99	43.29	41.01	43.07	42.93	132,600
27 Jan 2022	48.18	48.78	42.52	42.84	42.70	186,800
26 Jan 2022	46.43	47.67	44.78	45.10	44.96	133,900
25 Jan 2022	46.10	46.78	44.58	46.23	46.08	141,100
24 Jan 2022	46.28	46.77	45.27	46.50	46.35	149,700
21 Jan 2022	46.56	47.21	46.15	46.70	46.55	184,100
20 Jan 2022	48.08	48.82	46.66	47.00	46.85	152,900
19 Jan 2022	48.29	48.71	47.40	47.93	47.78	97,900
18 Jan 2022	49.10	49.55	47.73	48.31	48.16	79,100
14 Jan 2022	48.44	49.60	48.29	49.53	49.37	76,300
13 Jan 2022	49.20	49.62	48.64	48.86	48.70	86,300
12 Jan 2022	48.89	49.25	48.23	49.05	48.89	105,500
11 Jan 2022	48.36	49.11	47.48	48.76	48.60	92,900
10 Jan 2022	48.76	48.80	47.60	48.14	47.99	146,400
07 Jan 2022	49.26	49.87	48.61	49.00	48.84	151,800
06 Jan 2022	48.64	50.18	48.63	49.49	49.33	134,800
05 Jan 2022	48.16	49.19	48.06	48.56	48.41	214,800
04 Jan 2022	46.50	48.23	46.50	47.97	47.82	66,100
03 Jan 2022	46.26	47.40	46.01	46.27	46.12	57,600
31 Dec 2021	45.85	46.64	45.85	46.26	46.11	43,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,391.00+87.70(+1.20%)

ASX 2007,145.60+81.10(+1.15%)

AUD/USD0.7037-0.0012(-0.17%)

OIL110.35+0.46(+0.42%)

GOLD1,845.10+3.90(+0.21%)

BTC-AUD42,902.32+1,053.10(+2.52%)

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

Columbus McKinnon Corporation (CMCO)

ALL ORDS
7,391.00
+87.70(+1.20%)

ASX 200
7,145.60
+81.10(+1.15%)

AUD/USD
0.7037
-0.0012(-0.17%)

OIL
110.35
+0.46(+0.42%)

GOLD
1,845.10
+3.90(+0.21%)

BTC-AUD
42,902.32
+1,053.10(+2.52%)