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

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

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Nov 2021	48.76	49.26	46.50	47.64	47.64	63,900
24 Nov 2021	50.18	50.73	49.77	50.46	50.46	55,000
23 Nov 2021	50.38	51.08	50.28	50.73	50.73	68,400
22 Nov 2021	49.49	50.91	49.27	50.55	50.55	91,800
19 Nov 2021	49.02	49.73	48.98	49.19	49.19	72,700
18 Nov 2021	50.47	50.47	49.49	49.59	49.59	111,600
17 Nov 2021	50.93	50.93	49.97	50.44	50.44	71,900
16 Nov 2021	51.75	51.92	50.93	51.22	51.22	100,100
15 Nov 2021	52.40	52.55	51.34	51.75	51.75	60,600
12 Nov 2021	52.27	52.59	51.24	52.06	52.06	62,300
11 Nov 2021	52.34	52.64	51.50	52.40	52.40	82,800
10 Nov 2021	52.50	53.13	52.22	52.31	52.31	85,200
09 Nov 2021	52.50	53.42	51.70	52.57	52.57	93,500
08 Nov 2021	53.88	54.20	52.56	52.83	52.83	99,700
05 Nov 2021	51.44	53.34	51.44	53.25	53.25	162,200
04 Nov 2021	50.40	51.12	49.91	51.07	51.07	106,700
04 Nov 2021	0.06 Dividend
03 Nov 2021	48.43	50.50	48.40	49.98	49.92	125,500
02 Nov 2021	46.84	48.91	46.56	48.68	48.62	237,600
01 Nov 2021	47.19	47.46	45.65	46.73	46.67	240,600
29 Oct 2021	48.51	48.51	46.98	47.27	47.21	326,100
28 Oct 2021	45.92	49.20	43.68	48.86	48.80	364,100
27 Oct 2021	48.95	49.18	48.19	48.43	48.37	92,900
26 Oct 2021	49.41	49.88	49.10	49.16	49.10	86,600
25 Oct 2021	49.33	49.46	48.79	49.42	49.36	123,300
22 Oct 2021	49.79	50.27	49.19	49.38	49.32	94,900
21 Oct 2021	49.78	49.93	49.23	49.82	49.76	85,200
20 Oct 2021	49.33	50.22	48.76	50.00	49.94	92,800
19 Oct 2021	49.85	49.98	49.12	49.44	49.38	73,200
18 Oct 2021	50.00	50.34	49.36	49.64	49.58	186,300
15 Oct 2021	51.49	51.56	50.09	50.27	50.21	114,700
14 Oct 2021	49.41	50.75	49.06	50.65	50.59	100,600
13 Oct 2021	50.94	50.96	48.51	48.84	48.78	70,500
12 Oct 2021	48.65	52.91	48.61	51.04	50.98	469,100
11 Oct 2021	50.94	50.94	48.80	49.01	48.95	148,000
08 Oct 2021	50.11	51.31	49.40	50.67	50.61	255,300
07 Oct 2021	49.10	50.39	48.34	49.88	49.82	150,500
06 Oct 2021	49.38	49.45	48.29	48.61	48.55	97,200
05 Oct 2021	49.59	50.05	48.61	49.69	49.63	112,800
04 Oct 2021	48.41	49.55	48.19	49.38	49.32	129,100
01 Oct 2021	48.53	48.89	46.70	48.25	48.19	183,200
30 Sept 2021	49.62	49.73	48.20	48.35	48.29	228,400
29 Sept 2021	47.61	49.34	47.61	49.17	49.11	175,300
28 Sept 2021	48.24	48.44	47.41	48.00	47.94	147,100
27 Sept 2021	46.21	48.71	45.89	48.08	48.02	201,300
24 Sept 2021	45.02	46.12	44.94	45.84	45.78	125,200
23 Sept 2021	43.14	45.23	43.03	45.15	45.10	144,200
22 Sept 2021	43.64	45.28	42.72	42.74	42.69	132,400
21 Sept 2021	43.58	44.15	41.87	43.23	43.18	119,300
20 Sept 2021	43.62	45.37	42.68	43.28	43.23	199,400
17 Sept 2021	43.56	45.02	43.33	44.62	44.57	310,100
16 Sept 2021	43.95	44.05	43.43	43.65	43.60	122,500
15 Sept 2021	43.17	44.04	42.78	44.00	43.95	118,000
14 Sept 2021	43.94	43.94	43.02	43.13	43.08	94,900
13 Sept 2021	44.06	44.19	43.13	43.66	43.61	48,300
10 Sept 2021	44.94	44.94	43.56	43.68	43.63	44,600
09 Sept 2021	44.81	45.49	44.04	44.54	44.49	84,800
08 Sept 2021	45.16	45.31	44.69	44.91	44.86	59,500
07 Sept 2021	44.91	45.51	44.91	45.27	45.22	49,400
03 Sept 2021	45.46	45.46	44.39	45.01	44.96	75,100
02 Sept 2021	46.31	46.34	45.52	45.61	45.56	84,000
01 Sept 2021	46.15	46.42	45.66	46.24	46.18	93,500
31 Aug 2021	46.25	46.33	45.90	46.05	45.99	89,000
30 Aug 2021	46.33	46.96	45.82	46.11	46.05	97,500
27 Aug 2021	44.53	46.25	44.53	46.00	45.94	67,900
26 Aug 2021	44.02	45.16	43.99	44.53	44.48	89,100
25 Aug 2021	43.93	44.14	43.27	43.90	43.85	454,900
24 Aug 2021	43.37	44.13	43.00	44.05	44.00	58,300
23 Aug 2021	43.52	43.61	43.13	43.37	43.32	66,200
20 Aug 2021	42.17	43.16	41.91	43.11	43.06	127,300
19 Aug 2021	42.41	42.56	41.22	42.48	42.43	166,100
18 Aug 2021	43.50	43.97	42.86	42.96	42.91	71,700
17 Aug 2021	44.15	44.15	42.95	43.58	43.53	93,300
16 Aug 2021	45.03	45.36	43.97	44.60	44.55	65,600
13 Aug 2021	45.81	45.81	45.01	45.36	45.31	68,400
12 Aug 2021	46.89	47.23	45.70	45.87	45.81	95,600
11 Aug 2021	46.00	46.79	45.26	46.73	46.67	160,500
10 Aug 2021	44.44	45.27	44.02	45.22	45.17	76,500
09 Aug 2021	44.75	45.13	44.15	44.32	44.27	77,200
06 Aug 2021	45.68	45.83	44.04	45.28	45.23	72,300
05 Aug 2021	44.84	45.53	44.76	45.16	45.11	56,900
05 Aug 2021	0.06 Dividend
04 Aug 2021	44.35	44.89	44.32	44.66	44.55	126,200
03 Aug 2021	45.25	45.42	44.22	45.23	45.12	166,500
02 Aug 2021	45.91	46.77	45.24	45.24	45.12	171,100
30 July 2021	46.36	47.28	46.07	46.40	46.28	216,900
29 July 2021	45.85	47.33	45.67	46.25	46.13	144,000
28 July 2021	45.42	46.09	44.81	45.85	45.73	91,900
27 July 2021	45.05	45.80	44.86	45.40	45.28	141,500
26 July 2021	44.83	45.57	44.66	45.34	45.22	155,800
23 July 2021	44.53	44.87	43.98	44.55	44.44	68,100
22 July 2021	45.23	45.23	43.99	44.19	44.08	100,600
21 July 2021	45.06	46.08	44.59	45.45	45.33	84,900
20 July 2021	43.45	45.33	43.45	44.66	44.55	167,400
19 July 2021	44.35	44.59	42.99	43.79	43.68	123,000
16 July 2021	45.33	46.12	45.26	45.29	45.17	71,700
15 July 2021	45.29	46.05	45.29	45.68	45.56	66,000
14 July 2021	46.37	46.69	45.48	45.75	45.63	56,600
13 July 2021	46.51	46.94	45.66	46.06	45.94	87,800
12 July 2021	46.49	47.16	46.47	46.89	46.77	71,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,562.50-37.40(-0.49%)

AUD/USD0.7139+0.0011(+0.15%)

ASX 2007,239.80-39.50(-0.54%)

OIL71.50+3.35(+4.92%)

GOLD1,796.10+8.00(+0.45%)

BTC-AUD80,284.19+3,481.15(+4.53%)

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

Columbus McKinnon Corporation (CMCO)

ALL ORDS
7,562.50
-37.40(-0.49%)

AUD/USD
0.7139
+0.0011(+0.15%)

ASX 200
7,239.80
-39.50(-0.54%)

OIL
71.50
+3.35(+4.92%)

GOLD
1,796.10
+8.00(+0.45%)

BTC-AUD
80,284.19
+3,481.15(+4.53%)