Australia markets closed

Columbus McKinnon Corporation (CMCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
27.46+0.44 (+1.63%)
At close: 04:00PM EDT
27.46 0.00 (0.00%)
After hours: 04:15PM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202227.4327.8327.3227.4627.46136,100
03 Oct 202226.7027.5926.4427.0227.0261,700
30 Sept 202225.9826.5525.9826.1626.1689,800
29 Sept 202226.4626.4625.6825.9825.9885,000
28 Sept 202225.9327.1725.6526.9626.96103,300
27 Sept 202225.9626.1525.3825.7425.7496,000
26 Sept 202226.3426.8925.6225.6625.66124,600
23 Sept 202226.7227.2526.2026.6426.6482,500
22 Sept 202227.4927.7926.7727.2327.2388,700
21 Sept 202228.2528.6527.7127.7127.71144,500
20 Sept 202228.5528.9127.6028.1128.1189,500
19 Sept 202228.2929.3128.2928.9228.9265,300
16 Sept 202228.4329.2627.6528.7428.74129,000
15 Sept 202229.1329.6028.8428.9828.9846,100
14 Sept 202229.5030.0028.9129.3629.3671,400
13 Sept 202230.6631.8228.9429.6029.6070,900
12 Sept 202231.2631.9431.2631.5531.5549,800
09 Sept 202230.7831.4530.5931.0931.0973,300
08 Sept 202229.8730.6629.7030.5330.5363,400
07 Sept 202228.9130.3728.8730.2530.2579,700
06 Sept 202230.2430.3028.9029.1729.1744,700
02 Sept 202231.0331.0329.7430.0630.0647,400
01 Sept 202230.2531.3729.9830.5630.5680,400
31 Aug 202231.4932.2230.5230.6330.6389,200
30 Aug 202231.6832.0331.0331.5531.5554,800
29 Aug 202232.1732.2131.5231.8131.8159,900
26 Aug 202234.3234.3232.1332.3532.3588,300
25 Aug 202233.7234.3533.2034.2734.2793,500
24 Aug 202233.0133.6132.8133.6033.6098,000
23 Aug 202232.1733.1331.8932.9732.9781,700
22 Aug 202232.8232.9931.3232.3032.3075,300
19 Aug 202233.7834.3033.0033.3233.3277,000
18 Aug 202233.3434.4133.3434.3034.3052,800
17 Aug 202234.2634.2833.3733.4433.4467,900
16 Aug 202234.1034.8634.0534.7934.7969,400
15 Aug 202233.6234.2533.3634.1434.1486,100
12 Aug 202233.1434.1133.1434.0634.0661,400
11 Aug 202232.8433.7232.2333.1433.1463,900
10 Aug 202232.8233.2432.2432.6932.69104,000
09 Aug 202232.5932.5931.7132.0932.09134,000
08 Aug 202232.4933.2232.1432.5232.5281,500
05 Aug 202232.2133.3931.7132.0832.0848,100
04 Aug 202232.5533.2729.7832.4432.4451,400
04 Aug 20220.07 Dividend
03 Aug 202232.7532.8532.2432.5132.4444,600
02 Aug 202232.7033.0132.2332.6132.5468,700
01 Aug 202232.6733.2632.1132.7032.6384,600
29 July 202231.8433.2031.8433.1033.03161,800
28 July 202232.0733.2431.8232.0732.0067,900
27 July 202231.4732.3531.4732.0732.0065,600
26 July 202231.0231.3830.6731.2831.2182,100
25 July 202230.7531.2930.7531.0630.99207,300
22 July 202230.9831.2630.5630.7630.6993,200
21 July 202230.5131.1230.2331.1231.0578,500
20 July 202229.9730.9729.9730.8330.7690,800
19 July 202229.4930.3129.4929.9429.8891,700
18 July 202228.9129.4928.9029.0729.01108,600
15 July 202228.5229.0828.2728.7328.67158,000
14 July 202226.9427.9026.4227.8227.76119,900
13 July 202227.4528.0727.2227.3327.2749,700
12 July 202227.5928.8427.5927.9727.9188,500
11 July 202228.2228.9727.3827.7927.7382,400
08 July 202228.4330.1827.3928.4428.3889,400
07 July 202228.1728.8627.9228.5928.5398,600
06 July 202228.3128.5627.5527.8227.76106,800
05 July 202228.1428.5127.4128.4128.35105,500
01 July 202228.1529.3928.0028.7928.73126,900
30 June 202227.8328.6627.5628.3728.31122,100
29 June 202228.7028.7027.8928.3828.32105,700
28 June 202230.7631.0228.6728.7028.64105,300
27 June 202230.9931.1529.3530.6430.57165,800
24 June 202228.2630.8028.2630.6930.62375,200
23 June 202228.3228.9427.6728.0427.98162,200
22 June 202227.9228.4827.1828.0828.02278,500
21 June 202229.2729.5128.3628.3728.31210,000
17 June 202229.3529.8828.7928.8228.76289,900
16 June 202229.9530.0928.6128.9928.93146,800
15 June 202230.9031.2830.3330.7030.63144,400
14 June 202230.8130.8129.7830.6030.5384,400
13 June 202231.9832.7230.4130.6530.58111,200
10 June 202233.2533.8932.4032.8632.79118,400
09 June 202233.7634.4633.5133.7433.67126,400
08 June 202234.2734.5833.7433.9933.92140,400
07 June 202234.0634.8433.6634.3234.25158,600
06 June 202235.0335.2434.0334.2834.21125,800
03 June 202235.7835.9034.5034.8734.79117,500
02 June 202234.6235.9534.1935.8135.73144,700
01 June 202234.1334.6033.4234.4634.39168,100
31 May 202233.2434.5632.8833.7533.68250,000
27 May 202230.8434.5030.8433.6733.60315,200
26 May 202230.9031.7630.1330.4530.38385,400
25 May 202232.2233.9231.4931.6831.61381,300
24 May 202232.9133.6231.7732.9132.84210,100
23 May 202233.3633.3732.7933.0332.96141,900
20 May 202234.2934.2932.3432.8132.74115,100
19 May 202233.1934.5333.1934.0433.97179,900
18 May 202233.9534.8533.1333.4633.39123,700
17 May 202233.7534.8133.3934.5134.44231,000
16 May 202233.3133.6032.6433.0332.96122,400
13 May 202233.9034.0533.1233.3133.24120,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...