Yahoo

Mail

Singapore markets closed

Straits Times Index
3,384.29
+20.61(+0.61%)
Nikkei
27,509.46
+107.41(+0.39%)
Hang Seng
21,660.47
-297.89(-1.36%)
FTSE 100
7,901.80
+81.64(+1.04%)
BTC-USD
23,199.02
-264.22(-1.13%)
CMC Crypto 200
535.42
-1.43(-0.27%)

Columbus McKinnon Corporation (CMCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

38.93

-0.30

(-0.76%)

At close: 04:00PM EST

38.93

0.00

(0.00%)

After hours:

04:01PM EST

Time period:

05 Feb 2022 - 05 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
03 Nov 2022	0.07 Dividend
02 Nov 2022	28.85	29.45	28.03	28.11	28.04	230,000
01 Nov 2022	28.73	29.29	28.58	29.01	28.94	201,300
31 Oct 2022	27.97	29.05	27.88	28.52	28.45	202,100
28 Oct 2022	27.52	28.57	27.07	28.13	28.06	235,000
27 Oct 2022	27.95	28.80	27.18	27.41	27.34	154,300
26 Oct 2022	27.78	29.01	27.32	27.84	27.77	142,800
25 Oct 2022	25.88	28.04	25.57	27.70	27.63	323,800
24 Oct 2022	25.63	26.40	25.27	25.92	25.86	330,100
21 Oct 2022	25.49	25.91	25.16	25.39	25.33	436,200
20 Oct 2022	25.28	25.74	24.95	25.22	25.16	170,100
19 Oct 2022	25.77	26.51	25.17	25.32	25.26	192,700
18 Oct 2022	26.28	26.58	25.55	26.12	26.05	145,300
17 Oct 2022	25.66	26.30	25.45	25.67	25.61	175,800
14 Oct 2022	25.38	26.48	24.99	25.05	24.99	146,500
13 Oct 2022	23.96	25.53	23.54	25.25	25.19	213,000
12 Oct 2022	24.75	24.92	24.20	24.51	24.45	124,700
11 Oct 2022	24.68	25.08	24.39	24.71	24.65	144,100
10 Oct 2022	25.04	25.13	24.50	24.82	24.76	133,600
07 Oct 2022	25.45	25.94	24.23	24.84	24.78	191,000
06 Oct 2022	26.58	26.90	25.63	25.67	25.61	146,200
05 Oct 2022	26.86	27.02	26.15	26.58	26.51	116,600
04 Oct 2022	27.43	27.83	27.32	27.46	27.39	136,100
03 Oct 2022	26.70	27.59	26.44	27.02	26.95	61,700
30 Sept 2022	25.98	26.55	25.98	26.16	26.09	89,800
29 Sept 2022	26.46	26.46	25.68	25.98	25.92	85,000
28 Sept 2022	25.93	27.17	25.65	26.96	26.89	103,300
27 Sept 2022	25.96	26.15	25.38	25.74	25.68	96,000
26 Sept 2022	26.34	26.89	25.62	25.66	25.60	124,600
23 Sept 2022	26.72	27.25	26.20	26.64	26.57	82,500
22 Sept 2022	27.49	27.79	26.77	27.23	27.16	88,700
21 Sept 2022	28.25	28.65	27.71	27.71	27.64	144,500
20 Sept 2022	28.55	28.91	27.60	28.11	28.04	89,500
19 Sept 2022	28.29	29.31	28.29	28.92	28.85	65,300
16 Sept 2022	28.43	29.26	27.65	28.74	28.67	129,000
15 Sept 2022	29.13	29.60	28.84	28.98	28.91	46,100
14 Sept 2022	29.50	30.00	28.91	29.36	29.29	71,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,384.29+20.61(+0.61%)

Nikkei27,509.46+107.41(+0.39%)

Hang Seng21,660.47-297.89(-1.36%)

FTSE 1007,901.80+81.64(+1.04%)

BTC-USD23,199.02-264.22(-1.13%)

CMC Crypto 200535.42-1.43(-0.27%)

Columbus McKinnon Corporation (CMCO)

Straits Times Index
3,384.29
+20.61(+0.61%)

Nikkei
27,509.46
+107.41(+0.39%)

Hang Seng
21,660.47
-297.89(-1.36%)

FTSE 100
7,901.80
+81.64(+1.04%)

BTC-USD
23,199.02
-264.22(-1.13%)

CMC Crypto 200
535.42
-1.43(-0.27%)