Yahoo

Mail

Singapore markets open in 5 hours 32 minutes

Straits Times Index
3,181.97
-45.13(-1.40%)
S&P 500
3,669.93
-23.30(-0.63%)
Dow
29,343.49
-246.92(-0.83%)
Nasdaq
10,864.42
-3.51(-0.03%)
BTC-USD
19,166.54
+189.69(+1.00%)
CMC Crypto 200
440.32
+7.22(+1.67%)

AIRLINES

These are the best airlines of 2022, according to travellers

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

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2022	26.34	26.89	25.76	25.87	25.87	61,141
23 Sept 2022	26.72	27.25	26.20	26.64	26.64	82,500
22 Sept 2022	27.49	27.79	26.77	27.23	27.23	88,700
21 Sept 2022	28.25	28.65	27.71	27.71	27.71	144,500
20 Sept 2022	28.55	28.91	27.60	28.11	28.11	89,500
19 Sept 2022	28.29	29.31	28.29	28.92	28.92	65,300
16 Sept 2022	28.43	29.26	27.65	28.74	28.74	129,000
15 Sept 2022	29.13	29.60	28.84	28.98	28.98	46,100
14 Sept 2022	29.50	30.00	28.91	29.36	29.36	71,400
13 Sept 2022	30.66	31.82	28.94	29.60	29.60	70,900
12 Sept 2022	31.26	31.94	31.26	31.55	31.55	49,800
09 Sept 2022	30.78	31.45	30.59	31.09	31.09	73,300
08 Sept 2022	29.87	30.66	29.70	30.53	30.53	63,400
07 Sept 2022	28.91	30.37	28.87	30.25	30.25	79,700
06 Sept 2022	30.24	30.30	28.90	29.17	29.17	44,700
02 Sept 2022	31.03	31.03	29.74	30.06	30.06	47,400
01 Sept 2022	30.25	31.37	29.98	30.56	30.56	80,400
31 Aug 2022	31.49	32.22	30.52	30.63	30.63	89,200
30 Aug 2022	31.68	32.03	31.03	31.55	31.55	54,800
29 Aug 2022	32.17	32.21	31.52	31.81	31.81	59,900
26 Aug 2022	34.32	34.32	32.13	32.35	32.35	88,300
25 Aug 2022	33.72	34.35	33.20	34.27	34.27	93,500
24 Aug 2022	33.01	33.61	32.81	33.60	33.60	98,000
23 Aug 2022	32.17	33.13	31.89	32.97	32.97	81,700
22 Aug 2022	32.82	32.99	31.32	32.30	32.30	75,300
19 Aug 2022	33.78	34.30	33.00	33.32	33.32	77,000
18 Aug 2022	33.34	34.41	33.34	34.30	34.30	52,800
17 Aug 2022	34.26	34.28	33.37	33.44	33.44	67,900
16 Aug 2022	34.10	34.86	34.05	34.79	34.79	69,400
15 Aug 2022	33.62	34.25	33.36	34.14	34.14	86,100
12 Aug 2022	33.14	34.11	33.14	34.06	34.06	61,400
11 Aug 2022	32.84	33.72	32.23	33.14	33.14	63,900
10 Aug 2022	32.82	33.24	32.24	32.69	32.69	104,000
09 Aug 2022	32.59	32.59	31.71	32.09	32.09	134,000
08 Aug 2022	32.49	33.22	32.14	32.52	32.52	81,500
05 Aug 2022	32.21	33.39	31.71	32.08	32.08	48,100
04 Aug 2022	32.55	33.27	29.78	32.44	32.44	51,400
04 Aug 2022	0.07 Dividend
03 Aug 2022	32.75	32.85	32.24	32.51	32.44	44,600
02 Aug 2022	32.70	33.01	32.23	32.61	32.54	68,700
01 Aug 2022	32.67	33.26	32.11	32.70	32.63	84,600
29 Jul 2022	31.84	33.20	31.84	33.10	33.03	161,800
28 Jul 2022	32.07	33.24	31.82	32.07	32.00	67,900
27 Jul 2022	31.47	32.35	31.47	32.07	32.00	65,600
26 Jul 2022	31.02	31.38	30.67	31.28	31.21	82,100
25 Jul 2022	30.75	31.29	30.75	31.06	30.99	207,300
22 Jul 2022	30.98	31.26	30.56	30.76	30.69	93,200
21 Jul 2022	30.51	31.12	30.23	31.12	31.05	78,500
20 Jul 2022	29.97	30.97	29.97	30.83	30.76	90,800
19 Jul 2022	29.49	30.31	29.49	29.94	29.88	91,700
18 Jul 2022	28.91	29.49	28.90	29.07	29.01	108,600
15 Jul 2022	28.52	29.08	28.27	28.73	28.67	158,000
14 Jul 2022	26.94	27.90	26.42	27.82	27.76	119,900
13 Jul 2022	27.45	28.07	27.22	27.33	27.27	49,700
12 Jul 2022	27.59	28.84	27.59	27.97	27.91	88,500
11 Jul 2022	28.22	28.97	27.38	27.79	27.73	82,400
08 Jul 2022	28.43	30.18	27.39	28.44	28.38	89,400
07 Jul 2022	28.17	28.86	27.92	28.59	28.53	98,600
06 Jul 2022	28.31	28.56	27.55	27.82	27.76	106,800
05 Jul 2022	28.14	28.51	27.41	28.41	28.35	105,500
01 Jul 2022	28.15	29.39	28.00	28.79	28.73	126,900
30 Jun 2022	27.83	28.66	27.56	28.37	28.31	122,100
29 Jun 2022	28.70	28.70	27.89	28.38	28.32	105,700
28 Jun 2022	30.76	31.02	28.67	28.70	28.64	105,300
27 Jun 2022	30.99	31.15	29.35	30.64	30.57	165,800
24 Jun 2022	28.26	30.80	28.26	30.69	30.62	375,200
23 Jun 2022	28.32	28.94	27.67	28.04	27.98	162,200
22 Jun 2022	27.92	28.48	27.18	28.08	28.02	278,500
21 Jun 2022	29.27	29.51	28.36	28.37	28.31	210,000
17 Jun 2022	29.35	29.88	28.79	28.82	28.76	289,900
16 Jun 2022	29.95	30.09	28.61	28.99	28.93	146,800
15 Jun 2022	30.90	31.28	30.33	30.70	30.63	144,400
14 Jun 2022	30.81	30.81	29.78	30.60	30.53	84,400
13 Jun 2022	31.98	32.72	30.41	30.65	30.58	111,200
10 Jun 2022	33.25	33.89	32.40	32.86	32.79	118,400
09 Jun 2022	33.76	34.46	33.51	33.74	33.67	126,400
08 Jun 2022	34.27	34.58	33.74	33.99	33.92	140,400
07 Jun 2022	34.06	34.84	33.66	34.32	34.25	158,600
06 Jun 2022	35.03	35.24	34.03	34.28	34.21	125,800
03 Jun 2022	35.78	35.90	34.50	34.87	34.79	117,500
02 Jun 2022	34.62	35.95	34.19	35.81	35.73	144,700
01 Jun 2022	34.13	34.60	33.42	34.46	34.39	168,100
31 May 2022	33.24	34.56	32.88	33.75	33.68	250,000
27 May 2022	30.84	34.50	30.84	33.67	33.60	315,200
26 May 2022	30.90	31.76	30.13	30.45	30.38	385,400
25 May 2022	32.22	33.92	31.49	31.68	31.61	381,300
24 May 2022	32.91	33.62	31.77	32.91	32.84	210,100
23 May 2022	33.36	33.37	32.79	33.03	32.96	141,900
20 May 2022	34.29	34.29	32.34	32.81	32.74	115,100
19 May 2022	33.19	34.53	33.19	34.04	33.97	179,900
18 May 2022	33.95	34.85	33.13	33.46	33.39	123,700
17 May 2022	33.75	34.81	33.39	34.51	34.44	231,000
16 May 2022	33.31	33.60	32.64	33.03	32.96	122,400
13 May 2022	33.90	34.05	33.12	33.31	33.24	120,200
12 May 2022	33.21	33.47	32.46	33.40	33.33	111,400
11 May 2022	33.77	34.73	32.83	33.09	33.02	86,100
10 May 2022	34.95	35.35	33.23	33.85	33.78	86,200
09 May 2022	34.21	35.82	33.85	34.43	34.36	125,600
06 May 2022	35.27	35.92	34.35	34.84	34.76	85,000
05 May 2022	36.97	37.16	34.87	35.35	35.27	162,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,181.97-45.13(-1.40%)

S&P 5003,669.93-23.30(-0.63%)

Dow29,343.49-246.92(-0.83%)

Nasdaq10,864.42-3.51(-0.03%)

BTC-USD19,166.54+189.69(+1.00%)

CMC Crypto 200440.32+7.22(+1.67%)

These are the best airlines of 2022, according to travellers

Columbus McKinnon Corporation (CMCO)

Straits Times Index
3,181.97
-45.13(-1.40%)

S&P 500
3,669.93
-23.30(-0.63%)

Dow
29,343.49
-246.92(-0.83%)

Nasdaq
10,864.42
-3.51(-0.03%)

BTC-USD
19,166.54
+189.69(+1.00%)

CMC Crypto 200
440.32
+7.22(+1.67%)