Singapore markets open in 5 hours 32 minutes

Columbus McKinnon Corporation (CMCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.87-0.77 (-2.89%)
As of 03:25PM EDT. Market open.
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202226.3426.8925.7625.8725.8761,141
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 Jul 202231.8433.2031.8433.1033.03161,800
28 Jul 202232.0733.2431.8232.0732.0067,900
27 Jul 202231.4732.3531.4732.0732.0065,600
26 Jul 202231.0231.3830.6731.2831.2182,100
25 Jul 202230.7531.2930.7531.0630.99207,300
22 Jul 202230.9831.2630.5630.7630.6993,200
21 Jul 202230.5131.1230.2331.1231.0578,500
20 Jul 202229.9730.9729.9730.8330.7690,800
19 Jul 202229.4930.3129.4929.9429.8891,700
18 Jul 202228.9129.4928.9029.0729.01108,600
15 Jul 202228.5229.0828.2728.7328.67158,000
14 Jul 202226.9427.9026.4227.8227.76119,900
13 Jul 202227.4528.0727.2227.3327.2749,700
12 Jul 202227.5928.8427.5927.9727.9188,500
11 Jul 202228.2228.9727.3827.7927.7382,400
08 Jul 202228.4330.1827.3928.4428.3889,400
07 Jul 202228.1728.8627.9228.5928.5398,600
06 Jul 202228.3128.5627.5527.8227.76106,800
05 Jul 202228.1428.5127.4128.4128.35105,500
01 Jul 202228.1529.3928.0028.7928.73126,900
30 Jun 202227.8328.6627.5628.3728.31122,100
29 Jun 202228.7028.7027.8928.3828.32105,700
28 Jun 202230.7631.0228.6728.7028.64105,300
27 Jun 202230.9931.1529.3530.6430.57165,800
24 Jun 202228.2630.8028.2630.6930.62375,200
23 Jun 202228.3228.9427.6728.0427.98162,200
22 Jun 202227.9228.4827.1828.0828.02278,500
21 Jun 202229.2729.5128.3628.3728.31210,000
17 Jun 202229.3529.8828.7928.8228.76289,900
16 Jun 202229.9530.0928.6128.9928.93146,800
15 Jun 202230.9031.2830.3330.7030.63144,400
14 Jun 202230.8130.8129.7830.6030.5384,400
13 Jun 202231.9832.7230.4130.6530.58111,200
10 Jun 202233.2533.8932.4032.8632.79118,400
09 Jun 202233.7634.4633.5133.7433.67126,400
08 Jun 202234.2734.5833.7433.9933.92140,400
07 Jun 202234.0634.8433.6634.3234.25158,600
06 Jun 202235.0335.2434.0334.2834.21125,800
03 Jun 202235.7835.9034.5034.8734.79117,500
02 Jun 202234.6235.9534.1935.8135.73144,700
01 Jun 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
12 May 202233.2133.4732.4633.4033.33111,400
11 May 202233.7734.7332.8333.0933.0286,100
10 May 202234.9535.3533.2333.8533.7886,200
09 May 202234.2135.8233.8534.4334.36125,600
06 May 202235.2735.9234.3534.8434.7685,000
05 May 202236.9737.1634.8735.3535.27162,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...