Australia markets closed

Columbus McKinnon Corporation (CMCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
47.64-2.82 (-5.59%)
At close: 1:00PM EST
47.64 0.00 (0.00%)
After hours: 01:01PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202148.7649.2646.5047.6447.6463,900
24 Nov 202150.1850.7349.7750.4650.4655,000
23 Nov 202150.3851.0850.2850.7350.7368,400
22 Nov 202149.4950.9149.2750.5550.5591,800
19 Nov 202149.0249.7348.9849.1949.1972,700
18 Nov 202150.4750.4749.4949.5949.59111,600
17 Nov 202150.9350.9349.9750.4450.4471,900
16 Nov 202151.7551.9250.9351.2251.22100,100
15 Nov 202152.4052.5551.3451.7551.7560,600
12 Nov 202152.2752.5951.2452.0652.0662,300
11 Nov 202152.3452.6451.5052.4052.4082,800
10 Nov 202152.5053.1352.2252.3152.3185,200
09 Nov 202152.5053.4251.7052.5752.5793,500
08 Nov 202153.8854.2052.5652.8352.8399,700
05 Nov 202151.4453.3451.4453.2553.25162,200
04 Nov 202150.4051.1249.9151.0751.07106,700
04 Nov 20210.06 Dividend
03 Nov 202148.4350.5048.4049.9849.92125,500
02 Nov 202146.8448.9146.5648.6848.62237,600
01 Nov 202147.1947.4645.6546.7346.67240,600
29 Oct 202148.5148.5146.9847.2747.21326,100
28 Oct 202145.9249.2043.6848.8648.80364,100
27 Oct 202148.9549.1848.1948.4348.3792,900
26 Oct 202149.4149.8849.1049.1649.1086,600
25 Oct 202149.3349.4648.7949.4249.36123,300
22 Oct 202149.7950.2749.1949.3849.3294,900
21 Oct 202149.7849.9349.2349.8249.7685,200
20 Oct 202149.3350.2248.7650.0049.9492,800
19 Oct 202149.8549.9849.1249.4449.3873,200
18 Oct 202150.0050.3449.3649.6449.58186,300
15 Oct 202151.4951.5650.0950.2750.21114,700
14 Oct 202149.4150.7549.0650.6550.59100,600
13 Oct 202150.9450.9648.5148.8448.7870,500
12 Oct 202148.6552.9148.6151.0450.98469,100
11 Oct 202150.9450.9448.8049.0148.95148,000
08 Oct 202150.1151.3149.4050.6750.61255,300
07 Oct 202149.1050.3948.3449.8849.82150,500
06 Oct 202149.3849.4548.2948.6148.5597,200
05 Oct 202149.5950.0548.6149.6949.63112,800
04 Oct 202148.4149.5548.1949.3849.32129,100
01 Oct 202148.5348.8946.7048.2548.19183,200
30 Sept 202149.6249.7348.2048.3548.29228,400
29 Sept 202147.6149.3447.6149.1749.11175,300
28 Sept 202148.2448.4447.4148.0047.94147,100
27 Sept 202146.2148.7145.8948.0848.02201,300
24 Sept 202145.0246.1244.9445.8445.78125,200
23 Sept 202143.1445.2343.0345.1545.10144,200
22 Sept 202143.6445.2842.7242.7442.69132,400
21 Sept 202143.5844.1541.8743.2343.18119,300
20 Sept 202143.6245.3742.6843.2843.23199,400
17 Sept 202143.5645.0243.3344.6244.57310,100
16 Sept 202143.9544.0543.4343.6543.60122,500
15 Sept 202143.1744.0442.7844.0043.95118,000
14 Sept 202143.9443.9443.0243.1343.0894,900
13 Sept 202144.0644.1943.1343.6643.6148,300
10 Sept 202144.9444.9443.5643.6843.6344,600
09 Sept 202144.8145.4944.0444.5444.4984,800
08 Sept 202145.1645.3144.6944.9144.8659,500
07 Sept 202144.9145.5144.9145.2745.2249,400
03 Sept 202145.4645.4644.3945.0144.9675,100
02 Sept 202146.3146.3445.5245.6145.5684,000
01 Sept 202146.1546.4245.6646.2446.1893,500
31 Aug 202146.2546.3345.9046.0545.9989,000
30 Aug 202146.3346.9645.8246.1146.0597,500
27 Aug 202144.5346.2544.5346.0045.9467,900
26 Aug 202144.0245.1643.9944.5344.4889,100
25 Aug 202143.9344.1443.2743.9043.85454,900
24 Aug 202143.3744.1343.0044.0544.0058,300
23 Aug 202143.5243.6143.1343.3743.3266,200
20 Aug 202142.1743.1641.9143.1143.06127,300
19 Aug 202142.4142.5641.2242.4842.43166,100
18 Aug 202143.5043.9742.8642.9642.9171,700
17 Aug 202144.1544.1542.9543.5843.5393,300
16 Aug 202145.0345.3643.9744.6044.5565,600
13 Aug 202145.8145.8145.0145.3645.3168,400
12 Aug 202146.8947.2345.7045.8745.8195,600
11 Aug 202146.0046.7945.2646.7346.67160,500
10 Aug 202144.4445.2744.0245.2245.1776,500
09 Aug 202144.7545.1344.1544.3244.2777,200
06 Aug 202145.6845.8344.0445.2845.2372,300
05 Aug 202144.8445.5344.7645.1645.1156,900
05 Aug 20210.06 Dividend
04 Aug 202144.3544.8944.3244.6644.55126,200
03 Aug 202145.2545.4244.2245.2345.12166,500
02 Aug 202145.9146.7745.2445.2445.12171,100
30 July 202146.3647.2846.0746.4046.28216,900
29 July 202145.8547.3345.6746.2546.13144,000
28 July 202145.4246.0944.8145.8545.7391,900
27 July 202145.0545.8044.8645.4045.28141,500
26 July 202144.8345.5744.6645.3445.22155,800
23 July 202144.5344.8743.9844.5544.4468,100
22 July 202145.2345.2343.9944.1944.08100,600
21 July 202145.0646.0844.5945.4545.3384,900
20 July 202143.4545.3343.4544.6644.55167,400
19 July 202144.3544.5942.9943.7943.68123,000
16 July 202145.3346.1245.2645.2945.1771,700
15 July 202145.2946.0545.2945.6845.5666,000
14 July 202146.3746.6945.4845.7545.6356,600
13 July 202146.5146.9445.6646.0645.9487,800
12 July 202146.4947.1646.4746.8946.7771,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...