Mail

CMCO - Columbus McKinnon Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 June 2023	38.48	40.36	38.48	40.32	40.32	66,874
05 June 2023	39.02	39.03	37.55	38.49	38.49	91,600
02 June 2023	37.53	39.27	37.53	39.18	39.18	104,800
01 June 2023	36.40	36.99	36.07	36.94	36.94	81,000
31 May 2023	36.94	36.94	35.88	36.48	36.48	132,100
30 May 2023	37.43	37.43	36.85	37.11	37.11	78,700
26 May 2023	36.35	37.44	35.99	37.29	37.29	108,200
25 May 2023	35.70	37.32	35.07	36.48	36.48	116,100
24 May 2023	36.07	36.07	35.41	35.70	35.70	96,500
23 May 2023	36.42	36.87	36.16	36.32	36.32	109,600
22 May 2023	36.55	36.65	35.66	36.58	36.58	72,400
19 May 2023	36.80	37.25	36.05	36.36	36.36	70,600
18 May 2023	35.55	36.43	35.48	36.32	36.32	91,300
17 May 2023	34.80	35.87	34.48	35.67	35.67	73,900
16 May 2023	34.45	34.91	34.27	34.52	34.52	43,400
15 May 2023	34.30	34.88	34.30	34.71	34.71	74,900
12 May 2023	34.31	34.67	33.99	34.26	34.26	32,600
11 May 2023	33.98	34.33	33.94	34.28	34.28	45,600
10 May 2023	34.79	34.80	33.72	34.36	34.36	50,800
09 May 2023	34.20	34.32	33.85	34.25	34.25	39,800
08 May 2023	34.76	35.14	33.99	34.46	34.46	48,900
05 May 2023	34.64	34.89	34.31	34.74	34.74	60,500
04 May 2023	34.22	34.29	33.77	34.08	34.08	69,000
04 May 2023	0.07 Dividend
03 May 2023	34.58	35.49	34.48	34.49	34.42	79,600
02 May 2023	34.93	34.93	34.05	34.55	34.48	75,200
01 May 2023	34.71	35.48	34.70	35.08	35.01	59,700
28 Apr 2023	34.07	35.06	34.06	34.71	34.64	96,100
27 Apr 2023	33.59	34.40	33.59	34.28	34.21	93,400
26 Apr 2023	33.25	34.13	33.24	33.40	33.33	87,200
25 Apr 2023	34.03	34.09	33.15	33.22	33.15	71,900
24 Apr 2023	34.60	34.93	34.24	34.33	34.26	32,800
21 Apr 2023	34.76	34.94	34.46	34.57	34.50	62,800
20 Apr 2023	34.64	35.07	34.64	34.80	34.73	70,900
19 Apr 2023	35.03	35.37	34.50	34.97	34.90	98,400
18 Apr 2023	35.81	35.81	34.95	35.12	35.05	92,600
17 Apr 2023	35.70	35.88	35.42	35.57	35.50	57,900
14 Apr 2023	35.50	36.05	35.25	35.49	35.42	61,100
13 Apr 2023	35.51	35.90	34.87	35.45	35.38	66,300
12 Apr 2023	34.99	35.38	34.55	35.23	35.16	63,700
11 Apr 2023	34.66	35.03	34.38	34.50	34.43	51,700
10 Apr 2023	33.75	34.65	33.32	34.46	34.39	81,900
06 Apr 2023	34.43	34.57	33.72	33.80	33.73	101,800
05 Apr 2023	35.29	35.32	34.19	34.35	34.28	75,100
04 Apr 2023	37.02	37.02	34.94	35.39	35.32	114,700
03 Apr 2023	37.16	37.38	36.84	37.04	36.96	67,700
31 Mar 2023	36.56	37.23	36.53	37.16	37.08	121,900
30 Mar 2023	36.92	37.21	36.07	36.35	36.28	74,600
29 Mar 2023	36.02	36.94	35.03	36.66	36.59	137,900
28 Mar 2023	35.42	36.08	35.24	35.78	35.71	94,500
27 Mar 2023	35.74	36.15	35.20	35.60	35.53	96,800
24 Mar 2023	34.28	35.41	32.88	35.21	35.14	125,400
23 Mar 2023	35.26	35.48	34.40	34.78	34.71	129,700
22 Mar 2023	35.84	36.02	35.04	35.05	34.98	131,600
21 Mar 2023	35.85	36.27	35.65	35.89	35.82	147,500
20 Mar 2023	35.46	35.67	34.92	35.17	35.10	179,700
17 Mar 2023	35.54	35.83	34.81	35.00	34.93	188,100
16 Mar 2023	34.92	36.57	34.80	35.91	35.84	200,000
15 Mar 2023	35.92	35.92	34.92	35.54	35.47	132,400
14 Mar 2023	37.19	37.74	36.01	37.04	36.96	117,100
13 Mar 2023	35.95	36.58	35.55	36.11	36.04	89,700
10 Mar 2023	37.66	38.12	36.35	36.76	36.69	109,200
09 Mar 2023	38.50	38.75	37.86	38.04	37.96	93,700
08 Mar 2023	38.29	38.63	37.82	38.41	38.33	51,300
07 Mar 2023	38.19	38.61	37.58	38.15	38.07	104,300
06 Mar 2023	38.71	39.04	37.75	38.25	38.17	141,500
03 Mar 2023	38.36	38.85	37.45	38.77	38.69	61,600
02 Mar 2023	36.80	38.24	36.78	38.12	38.04	84,600
01 Mar 2023	37.13	37.40	36.78	37.14	37.06	72,700
28 Feb 2023	36.79	37.51	36.62	37.12	37.04	158,700
27 Feb 2023	37.02	37.19	36.44	36.65	36.58	70,700
24 Feb 2023	35.91	36.63	35.59	36.62	36.55	64,300
23 Feb 2023	36.62	38.00	35.87	36.55	36.48	62,200
22 Feb 2023	36.40	37.30	36.13	36.33	36.26	87,400
21 Feb 2023	37.64	37.64	36.16	36.30	36.23	81,300
17 Feb 2023	37.35	38.26	37.00	38.07	37.99	100,400
16 Feb 2023	37.00	37.62	36.67	37.17	37.09	76,900
15 Feb 2023	36.62	37.54	36.42	37.39	37.31	67,100
14 Feb 2023	36.74	37.60	36.23	36.81	36.74	56,400
13 Feb 2023	36.37	37.01	35.82	36.95	36.88	82,700
10 Feb 2023	36.28	36.67	35.70	36.20	36.13	113,800
09 Feb 2023	37.34	37.34	36.30	36.52	36.45	68,900
09 Feb 2023	0.07 Dividend
08 Feb 2023	37.77	37.86	37.00	37.10	36.95	58,000
07 Feb 2023	37.95	38.13	37.31	38.04	37.89	86,300
06 Feb 2023	38.72	38.72	37.96	38.20	38.05	92,600
03 Feb 2023	38.96	39.24	38.60	38.93	38.78	106,600
02 Feb 2023	39.00	39.85	38.24	39.23	39.08	129,000
01 Feb 2023	36.00	38.59	35.49	38.28	38.13	174,700
31 Jan 2023	35.51	36.70	35.30	35.95	35.81	302,200
30 Jan 2023	35.18	35.78	35.09	35.21	35.07	76,300
27 Jan 2023	35.62	36.05	35.22	35.35	35.21	81,800
26 Jan 2023	35.37	35.70	34.78	35.69	35.55	62,700
25 Jan 2023	34.67	35.33	34.37	35.11	34.97	75,000
24 Jan 2023	34.80	34.93	34.66	34.80	34.66	109,300
23 Jan 2023	34.68	35.18	34.56	35.01	34.87	51,200
20 Jan 2023	34.80	34.80	34.40	34.77	34.63	70,900
19 Jan 2023	34.37	34.49	33.82	34.38	34.25	78,300
18 Jan 2023	35.86	36.15	34.51	34.56	34.42	144,600
17 Jan 2023	36.23	36.63	35.56	35.67	35.53	85,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...