Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Dec 2023	36.50	36.50	35.68	35.78	35.78	82,318
04 Dec 2023	36.13	36.83	35.88	36.58	36.58	128,500
01 Dec 2023	34.87	36.23	34.87	36.08	36.08	221,800
30 Nov 2023	34.94	35.06	34.58	34.92	34.92	125,300
29 Nov 2023	35.04	35.41	34.72	34.95	34.95	111,000
28 Nov 2023	35.05	35.28	34.57	34.66	34.66	86,700
27 Nov 2023	34.88	35.25	34.67	34.99	34.99	80,300
24 Nov 2023	34.66	35.21	34.66	35.10	35.10	23,500
22 Nov 2023	35.07	35.24	34.53	34.74	34.74	66,200
21 Nov 2023	35.30	35.37	34.59	34.70	34.70	134,000
20 Nov 2023	35.94	35.94	35.27	35.41	35.41	97,700
17 Nov 2023	35.88	35.88	35.38	35.67	35.67	113,000
16 Nov 2023	35.42	36.51	35.14	35.48	35.48	141,000
15 Nov 2023	36.01	36.36	35.34	35.49	35.49	68,000
14 Nov 2023	35.27	36.04	35.27	35.98	35.98	120,700
13 Nov 2023	34.03	34.31	33.10	34.00	34.00	55,200
10 Nov 2023	33.99	34.49	33.73	34.33	34.33	76,800
09 Nov 2023	33.96	34.35	32.78	33.71	33.71	68,800
09 Nov 2023	0.07 Dividend
08 Nov 2023	33.32	33.84	32.98	33.76	33.69	93,300
07 Nov 2023	33.18	33.81	32.67	33.17	33.10	103,500
06 Nov 2023	33.98	34.09	32.64	33.19	33.12	138,000
03 Nov 2023	32.90	34.43	32.72	33.96	33.89	248,400
02 Nov 2023	31.11	33.00	31.11	32.21	32.14	349,000
01 Nov 2023	32.80	33.37	30.54	30.77	30.71	196,700
31 Oct 2023	30.45	30.75	30.29	30.57	30.51	92,400
30 Oct 2023	31.07	31.14	30.43	30.58	30.52	77,100
27 Oct 2023	30.72	31.00	30.41	30.72	30.66	75,500
26 Oct 2023	30.92	31.06	30.43	30.61	30.55	107,700
25 Oct 2023	31.28	31.28	30.55	30.69	30.63	93,000
24 Oct 2023	31.87	32.73	31.18	31.34	31.28	56,600
23 Oct 2023	32.07	32.38	31.62	31.62	31.55	58,000
20 Oct 2023	32.95	33.11	32.14	32.18	32.11	109,400
19 Oct 2023	33.40	33.78	32.86	32.86	32.79	46,100
18 Oct 2023	34.46	34.46	33.39	33.45	33.38	49,000
17 Oct 2023	34.33	35.19	33.59	34.78	34.71	92,900
16 Oct 2023	34.28	34.78	34.20	34.65	34.58	80,400
13 Oct 2023	35.28	36.01	33.68	33.96	33.89	78,700
12 Oct 2023	35.59	35.59	34.46	34.87	34.80	62,700
11 Oct 2023	35.48	35.92	35.39	35.58	35.51	44,000
10 Oct 2023	35.45	36.08	35.41	35.52	35.45	52,900
09 Oct 2023	35.13	35.51	34.49	35.40	35.33	65,400
06 Oct 2023	34.79	35.58	34.70	35.23	35.16	117,300
05 Oct 2023	35.52	35.52	34.40	34.95	34.88	78,700
04 Oct 2023	34.38	34.83	34.02	34.63	34.56	104,800
03 Oct 2023	34.51	35.46	34.03	34.42	34.35	75,900
02 Oct 2023	34.88	35.63	34.06	34.60	34.53	79,100
29 Sept 2023	35.67	35.77	34.69	34.91	34.84	97,200
28 Sept 2023	34.87	35.56	34.85	35.47	35.40	73,000
27 Sept 2023	34.24	35.16	33.56	34.90	34.83	69,500
26 Sept 2023	33.98	34.51	33.86	34.14	34.07	87,100
25 Sept 2023	34.07	34.62	33.78	34.32	34.25	46,300
22 Sept 2023	34.75	35.23	34.17	34.18	34.11	49,200
21 Sept 2023	35.03	35.07	34.75	34.82	34.75	59,300
20 Sept 2023	35.72	36.64	35.17	35.20	35.13	70,900
19 Sept 2023	35.61	36.26	35.38	35.55	35.48	53,000
18 Sept 2023	35.59	36.07	35.50	35.54	35.47	44,500
15 Sept 2023	34.65	35.71	34.40	35.59	35.52	171,800
14 Sept 2023	34.61	36.24	34.21	34.57	34.50	98,900
13 Sept 2023	34.78	34.78	34.15	34.23	34.16	108,700
12 Sept 2023	35.19	35.19	34.52	34.66	34.59	68,300
11 Sept 2023	35.81	35.92	34.93	35.00	34.93	81,800
08 Sept 2023	36.23	36.23	35.42	35.46	35.39	53,800
07 Sept 2023	36.47	36.59	35.97	36.16	36.09	92,800
06 Sept 2023	36.81	36.98	36.41	36.59	36.51	47,700
05 Sept 2023	37.96	37.96	36.51	36.75	36.67	76,100
01 Sept 2023	38.12	38.40	38.00	38.12	38.04	54,400
31 Aug 2023	37.71	38.28	37.64	37.67	37.59	73,400
30 Aug 2023	37.13	37.71	37.13	37.66	37.58	66,700
29 Aug 2023	37.29	37.44	36.88	37.28	37.20	60,000
28 Aug 2023	36.89	37.43	36.77	37.25	37.17	51,100
25 Aug 2023	37.26	37.28	36.69	36.77	36.69	41,400
24 Aug 2023	37.39	38.08	36.95	36.98	36.90	71,600
23 Aug 2023	37.05	37.76	37.05	37.58	37.50	49,400
22 Aug 2023	37.30	37.35	36.91	37.06	36.98	62,700
21 Aug 2023	37.12	37.51	36.75	37.27	37.19	53,400
18 Aug 2023	36.96	37.51	36.76	37.18	37.10	46,400
17 Aug 2023	37.36	37.82	36.96	37.17	37.09	104,400
16 Aug 2023	36.80	37.33	36.80	37.17	37.09	77,700
15 Aug 2023	37.14	37.18	36.70	36.92	36.84	46,900
14 Aug 2023	37.51	37.57	37.13	37.47	37.39	57,200
11 Aug 2023	37.96	38.27	37.71	37.80	37.72	74,900
10 Aug 2023	38.56	39.10	38.00	38.15	38.07	57,600
10 Aug 2023	0.07 Dividend
09 Aug 2023	38.50	38.74	38.28	38.44	38.29	58,600
08 Aug 2023	38.31	38.59	38.01	38.50	38.35	60,800
07 Aug 2023	39.06	39.16	38.31	38.93	38.78	69,300
04 Aug 2023	39.57	39.90	38.81	38.94	38.79	72,600
03 Aug 2023	39.02	39.77	38.51	39.44	39.29	124,900
02 Aug 2023	41.51	41.59	39.07	39.24	39.09	175,400
01 Aug 2023	42.19	42.87	40.93	42.86	42.69	89,700
31 July 2023	42.39	42.42	41.89	42.34	42.18	76,900
28 July 2023	42.00	42.46	41.78	42.20	42.04	85,800
27 July 2023	41.32	41.67	40.85	41.67	41.51	91,000
26 July 2023	41.15	41.77	40.82	41.01	40.85	64,200
25 July 2023	40.98	41.50	40.92	41.17	41.01	81,000
24 July 2023	40.79	41.42	40.66	41.25	41.09	70,900
21 July 2023	41.74	41.80	40.67	40.70	40.54	65,200
20 July 2023	41.58	41.84	41.38	41.45	41.29	50,800
19 July 2023	41.88	42.02	41.41	41.70	41.54	105,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,269.80-66.30(-0.90%)

ASX 2007,061.60-63.10(-0.89%)

AUD/USD0.6553-0.0069(-1.05%)

OIL72.06-0.26(-0.36%)

GOLD2,037.60+1.30(+0.06%)

Bitcoin AUD67,409.99+3,471.95(+5.43%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Columbus McKinnon Corporation (CMCO)

ALL ORDS
7,269.80
-66.30(-0.90%)

ASX 200
7,061.60
-63.10(-0.89%)

AUD/USD
0.6553
-0.0069(-1.05%)

OIL
72.06
-0.26(-0.36%)

GOLD
2,037.60
+1.30(+0.06%)

Bitcoin AUD
67,409.99
+3,471.95(+5.43%)