Yahoo

Mail

Singapore Markets open in 2 hrs 20 mins

Straits Times Index
3,255.54
+16.51(+0.51%)
S&P 500
3,971.27
-6.26(-0.16%)
Dow
32,394.25
-37.83(-0.12%)
Nasdaq
11,716.08
-52.76(-0.45%)
BTC-USD
27,197.41
+73.43(+0.27%)
CMC Crypto 200
598.52
+355.84(+146.63%)

Columbus McKinnon Corporation (CMCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

35.78

+0.18

(+0.51%)

At close: 04:00PM EDT

35.78

0.00

(0.00%)

After hours:

04:01PM EDT

Time period:

28 Mar 2022 - 28 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Mar 2023	35.42	36.08	35.24	35.78	35.78	91,529
27 Mar 2023	35.74	36.15	35.20	35.60	35.60	96,800
24 Mar 2023	34.28	35.41	32.88	35.21	35.21	125,400
23 Mar 2023	35.26	35.48	34.40	34.78	34.78	129,700
22 Mar 2023	35.84	36.02	35.04	35.05	35.05	131,600
21 Mar 2023	35.85	36.27	35.65	35.89	35.89	147,500
20 Mar 2023	35.46	35.67	34.92	35.17	35.17	179,700
17 Mar 2023	35.54	35.83	34.81	35.00	35.00	188,100
16 Mar 2023	34.92	36.57	34.80	35.91	35.91	200,000
15 Mar 2023	35.92	35.92	34.92	35.54	35.54	132,400
14 Mar 2023	37.19	37.74	36.01	37.04	37.04	117,100
13 Mar 2023	35.95	36.58	35.55	36.11	36.11	89,700
10 Mar 2023	37.66	38.12	36.35	36.76	36.76	109,200
09 Mar 2023	38.50	38.75	37.86	38.04	38.04	93,700
08 Mar 2023	38.29	38.63	37.82	38.41	38.41	51,300
07 Mar 2023	38.19	38.61	37.58	38.15	38.15	104,300
06 Mar 2023	38.71	39.04	37.75	38.25	38.25	141,500
03 Mar 2023	38.36	38.85	37.45	38.77	38.77	61,600
02 Mar 2023	36.80	38.24	36.78	38.12	38.12	84,600
01 Mar 2023	37.13	37.40	36.78	37.14	37.14	72,700
28 Feb 2023	36.79	37.51	36.62	37.12	37.12	158,700
27 Feb 2023	37.02	37.19	36.44	36.65	36.65	70,700
24 Feb 2023	35.91	36.63	35.59	36.62	36.62	64,300
23 Feb 2023	36.62	38.00	35.87	36.55	36.55	62,200
22 Feb 2023	36.40	37.30	36.13	36.33	36.33	87,400
21 Feb 2023	37.64	37.64	36.16	36.30	36.30	81,300
17 Feb 2023	37.35	38.26	37.00	38.07	38.07	100,400
16 Feb 2023	37.00	37.62	36.67	37.17	37.17	76,900
15 Feb 2023	36.62	37.54	36.42	37.39	37.39	67,100
14 Feb 2023	36.74	37.60	36.23	36.81	36.81	56,400
13 Feb 2023	36.37	37.01	35.82	36.95	36.95	82,700
10 Feb 2023	36.28	36.67	35.70	36.20	36.20	113,800
09 Feb 2023	37.34	37.34	36.30	36.52	36.52	68,900
08 Feb 2023	37.77	37.86	37.00	37.10	37.10	58,000
07 Feb 2023	37.95	38.13	37.31	38.04	38.04	86,300
06 Feb 2023	38.72	38.72	37.96	38.20	38.20	92,600
03 Feb 2023	38.96	39.24	38.60	38.93	38.93	106,600
02 Feb 2023	39.00	39.85	38.24	39.23	39.23	129,000
01 Feb 2023	36.00	38.59	35.49	38.28	38.28	174,700
31 Jan 2023	35.51	36.70	35.30	35.95	35.95	302,200
30 Jan 2023	35.18	35.78	35.09	35.21	35.21	76,300
27 Jan 2023	35.62	36.05	35.22	35.35	35.35	81,800
26 Jan 2023	35.37	35.70	34.78	35.69	35.69	62,700
25 Jan 2023	34.67	35.33	34.37	35.11	35.11	75,000
24 Jan 2023	34.80	34.93	34.66	34.80	34.80	109,300
23 Jan 2023	34.68	35.18	34.56	35.01	35.01	51,200
20 Jan 2023	34.80	34.80	34.40	34.77	34.77	70,900
19 Jan 2023	34.37	34.49	33.82	34.38	34.38	78,300
18 Jan 2023	35.86	36.15	34.51	34.56	34.56	144,600
17 Jan 2023	36.23	36.63	35.56	35.67	35.67	85,100
13 Jan 2023	35.95	36.45	35.95	36.32	36.32	56,700
12 Jan 2023	35.83	36.30	35.54	36.18	36.18	85,000
11 Jan 2023	35.71	35.88	35.39	35.65	35.65	86,400
10 Jan 2023	34.46	35.56	33.87	35.56	35.56	156,600
09 Jan 2023	35.14	35.24	34.37	34.37	34.37	143,700
06 Jan 2023	33.39	34.99	33.19	34.62	34.62	127,700
05 Jan 2023	32.57	33.25	32.00	33.03	33.03	105,600
04 Jan 2023	32.90	33.30	32.55	32.63	32.63	137,500
03 Jan 2023	32.77	33.17	31.71	32.63	32.63	136,000
30 Dec 2022	32.32	33.34	32.21	32.47	32.47	155,400
29 Dec 2022	32.19	33.02	31.85	32.68	32.68	147,800
28 Dec 2022	32.05	32.28	31.51	31.86	31.86	205,800
27 Dec 2022	31.94	32.21	31.63	32.06	32.06	80,700
23 Dec 2022	31.40	31.99	31.00	31.78	31.78	81,600
22 Dec 2022	31.11	31.47	30.05	31.40	31.40	155,500
21 Dec 2022	30.93	31.64	30.55	31.39	31.39	100,600
20 Dec 2022	30.55	31.10	30.23	30.63	30.63	90,500
19 Dec 2022	30.83	30.98	30.06	30.68	30.68	144,600
16 Dec 2022	30.48	30.99	30.13	30.89	30.89	250,200
15 Dec 2022	31.09	31.53	30.74	30.90	30.90	132,800
14 Dec 2022	32.02	32.90	31.52	31.69	31.69	85,100
13 Dec 2022	32.97	33.52	31.53	32.11	32.11	271,900
12 Dec 2022	31.89	32.11	31.26	31.72	31.72	125,200
09 Dec 2022	31.86	32.47	31.64	31.87	31.87	160,700
08 Dec 2022	32.08	33.83	31.25	32.20	32.20	117,100
07 Dec 2022	31.60	32.19	30.71	31.87	31.87	86,200
06 Dec 2022	32.26	32.53	31.18	31.73	31.73	138,900
05 Dec 2022	32.43	32.82	31.94	32.31	32.31	140,700
02 Dec 2022	32.53	32.82	32.13	32.66	32.66	101,400
01 Dec 2022	32.65	33.60	31.90	32.86	32.86	166,200
30 Nov 2022	30.98	32.38	30.56	32.23	32.23	156,000
29 Nov 2022	31.02	31.49	30.28	31.01	31.01	54,400
28 Nov 2022	31.02	31.50	30.88	31.12	31.12	157,700
25 Nov 2022	31.20	31.83	31.18	31.26	31.26	51,900
23 Nov 2022	31.46	32.10	31.06	31.40	31.40	78,700
22 Nov 2022	31.51	31.96	31.00	31.38	31.38	141,100
21 Nov 2022	32.40	32.69	31.04	31.23	31.23	217,100
18 Nov 2022	33.28	33.28	32.05	32.48	32.48	157,500
17 Nov 2022	32.10	32.66	31.60	32.64	32.64	127,700
16 Nov 2022	32.13	32.98	31.75	32.77	32.77	170,300
15 Nov 2022	31.86	32.78	31.44	32.50	32.50	166,700
14 Nov 2022	31.24	31.58	30.57	31.17	31.17	155,400
11 Nov 2022	31.33	32.18	31.20	31.37	31.37	113,300
10 Nov 2022	29.40	31.24	29.40	31.19	31.19	166,900
09 Nov 2022	29.41	29.56	27.99	28.09	28.09	102,300
08 Nov 2022	29.67	30.45	28.98	29.58	29.58	248,600
07 Nov 2022	28.98	29.52	28.69	29.36	29.36	117,500
04 Nov 2022	28.23	29.20	27.90	28.75	28.75	104,000
03 Nov 2022	27.55	28.30	27.17	27.75	27.75	121,900
02 Nov 2022	28.85	29.45	28.03	28.11	28.11	230,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,255.54+16.51(+0.51%)

S&P 5003,971.27-6.26(-0.16%)

Dow32,394.25-37.83(-0.12%)

Nasdaq11,716.08-52.76(-0.45%)

BTC-USD27,197.41+73.43(+0.27%)

CMC Crypto 200598.52+355.84(+146.63%)

Columbus McKinnon Corporation (CMCO)

Straits Times Index
3,255.54
+16.51(+0.51%)

S&P 500
3,971.27
-6.26(-0.16%)

Dow
32,394.25
-37.83(-0.12%)

Nasdaq
11,716.08
-52.76(-0.45%)

BTC-USD
27,197.41
+73.43(+0.27%)

CMC Crypto 200
598.52
+355.84(+146.63%)